BYND: Beyond Meat Inc.

As of Friday, September 18th, 2026

$ 11.51

-0.19 -1.62%

Open: 11.71
High: 12.26
Low: 11.47
Volume: 1,134,019
Previous Close on Thursday, September 17th, 2026

$ 11.70

+0.75 +6.85%

Open: 11.19
High: 12.07
Low: 11.19
Volume: 1,436,887

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 11.71 12.26 11.47 11.51 1,134,019 -0.19 -1.62
2026-09-17 11.19 12.07 11.19 11.70 1,436,887 +0.75 +6.85
2026-09-16 9.99 11.33 9.98 10.95 1,524,099 +0.96 +9.61
2026-09-15 10.19 10.63 9.98 9.99 888,538 -0.32 -3.10
2026-09-14 9.88 10.37 9.81 10.31 1,163,056 +0.10 +0.98
2026-09-11 10.57 10.61 10.16 10.21 773,188 -0.24 -2.30
2026-09-10 10.77 10.87 10.40 10.45 1,128,642 -0.45 -4.13
2026-09-09 11.23 11.62 10.88 10.90 971,651 -0.31 -2.77
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 12.26
On 2026-09-18		 9.81
On 2026-09-14		 1.30 12.73 10.37
On 2026-09-14		 10.37
On 2026-09-14		 0.00 10.89
10D 12.26
On 2026-09-18		 9.81
On 2026-09-14		 0.24 2.13 11.93
On 2026-09-04		 9.81
On 2026-09-14		 -17.77 10.90
20D 15.47
On 2026-08-21		 9.81
On 2026-09-14		 -2.97 -20.51 15.47
On 2026-08-21		 9.81
On 2026-09-14		 -36.59 12.14
WTD 12.26
On 2026-09-18		 9.81
On 2026-09-14		 1.30 12.73 10.37
On 2026-09-14		 10.37
On 2026-09-14		 0.00 10.89
MTD 13.13
On 2026-09-01		 9.81
On 2026-09-14		 -1.79 -13.46 13.13
On 2026-09-01		 9.81
On 2026-09-14		 -25.29 11.10
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
LMT

Lockheed Martin

533.38 -4.71 -0.88 2,847,349
NEU

NewMarket Corporation

891.87 +2.68 +0.30 199,947
FBK

FB Financial Corp.

53.36 -0.14 -0.26 3,338,877
WBD

Warner Bros. Discovery Inc.

27.80 -0.44 -1.56 40,742,845
BYND

Beyond Meat Inc.

11.51 -0.19 -1.62 1,134,019