BYND: Beyond Meat Inc.

As of Monday, August 31st, 2026

$ 13.30

-0.56 -4.04%

Open: 13.81
High: 13.85
Low: 13.27
Volume: 49,001
Previous Close on Friday, August 28th, 2026

$ 13.86

-0.14 -1.00%

Open: 14.00
High: 14.52
Low: 13.80
Volume: 617,041

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 13.81 13.85 13.27 13.30 489,977 -0.56 -4.04
2026-08-28 14.00 14.52 13.80 13.86 617,041 -0.14 -1.00
2026-08-27 14.20 14.59 13.82 14.00 647,572 -0.25 -1.75
2026-08-26 14.11 14.46 13.86 14.25 519,306 +0.06 +0.42
2026-08-25 14.05 14.25 13.56 14.19 760,943 +0.04 +0.28
2026-08-24 14.73 15.02 14.05 14.15 1,354,040 -0.62 -4.20
2026-08-21 14.49 15.47 14.33 14.77 1,610,476 +0.29 +2.00
2026-08-20 13.60 15.20 13.60 14.48 2,685,617 +0.40 +2.84
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 14.59
On 2026-08-27		 13.27
On 2026-08-31		 -0.85 -6.01 14.59
On 2026-08-27		 13.27
On 2026-08-31		 -9.05 13.92
10D 15.47
On 2026-08-21		 10.71
On 2026-08-18		 1.67 14.36 15.47
On 2026-08-21		 13.27
On 2026-08-31		 -14.23 13.98
20D 15.47
On 2026-08-21		 0.40
On 2026-08-12		 12.69 2,071.78 14.34
On 2026-08-14		 10.71
On 2026-08-18		 -25.31 8.45
WTD 13.85
On 2026-08-31		 13.27
On 2026-08-31		 -0.56 -4.04 -- -- -- 13.30
MTD 15.47
On 2026-08-21		 0.40
On 2026-08-12		 12.73 2,249.82 14.34
On 2026-08-14		 10.71
On 2026-08-18		 -25.31 8.08
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
UGI

UGI Corporation

38.45 +0.44 +1.16 2,259,828
WSM

Williams-Sonoma Inc.

228.25 -6.84 -2.91 1,746,691
FBK

FB Financial Corp.

56.96 -0.89 -1.54 320,758
BBT

Beacon Financial Corp.

31.05 -0.34 -1.08 670,201
BYND

Beyond Meat Inc.

13.30 -0.56 -4.04 49,001