BYND: Beyond Meat Inc.

As of Wednesday, November 19th, 2025

$ 0.98

-0.02 -2.43%

Open: 1.00
High: 1.03
Low: 0.95
Volume: 54,428,316
Previous Close on Tuesday, November 18th, 2025

$ 1.00

-0.04 -3.85%

Open: 1.03
High: 1.07
Low: 1.00
Volume: 39,467,722

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 1.00 1.03 0.95 0.98 54,394,213 -0.02 -2.43
2025-11-18 1.03 1.07 1.00 1.00 39,467,722 -0.04 -3.85
2025-11-17 1.12 1.13 1.00 1.04 61,399,124 -0.04 -3.70
2025-11-14 0.94 1.23 0.94 1.08 128,230,020 +0.07 +6.93
2025-11-13 1.11 1.11 1.00 1.01 84,047,889 -0.11 -9.42
2025-11-12 1.21 1.29 1.11 1.12 80,226,485 -0.10 -8.23
2025-11-11 1.25 1.34 1.18 1.22 79,253,370 -0.13 -9.33
2025-11-10 1.41 1.46 1.29 1.34 103,139,827 -0.05 -3.60
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1.23
On 2025-11-14		 0.94
On 2025-11-14		 -0.14 -12.49 1.23
On 2025-11-14		 0.95
On 2025-11-19		 -22.59 1.02
10D 1.56
On 2025-11-06		 0.94
On 2025-11-14		 -0.29 -23.17 1.56
On 2025-11-06		 0.94
On 2025-11-14		 -39.98 1.14
20D 3.73
On 2025-10-23		 0.94
On 2025-11-14		 -2.60 -72.75 3.73
On 2025-10-23		 0.94
On 2025-11-14		 -74.89 1.47
WTD 1.13
On 2025-11-17		 0.95
On 2025-11-19		 -0.10 -9.66 1.13
On 2025-11-17		 0.95
On 2025-11-19		 -15.74 1.01
MTD 1.56
On 2025-11-06		 0.94
On 2025-11-14		 -0.68 -41.05 1.56
On 2025-11-06		 0.94
On 2025-11-14		 -39.98 1.18
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
FDN

First Trust Dow Jones Internet Index

262.81 -1.49 -0.56 477,978
CMTL

Comtech Telecommunications Corp.

3.11 -0.06 -1.89 126,668
WBD

Warner Bros. Discovery Inc.

23.09 -0.60 -2.53 47,581,435
W

Wayfair Inc.

97.94 +2.13 +2.22 3,117,865
BYND

Beyond Meat Inc.

0.98 -0.02 -2.43 54,428,316