BYND: Beyond Meat Inc.

As of Wednesday, June 18th, 2025

$ 3.39

+0.10 +3.04%

Open: 3.27
High: 3.39
Low: 3.23
Volume: 1,313,191
Previous Close on Tuesday, June 17th, 2025

$ 3.29

-0.01 -0.30%

Open: 3.26
High: 3.30
Low: 3.23
Volume: 1,600,970

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 3.27 3.39 3.23 3.39 1,313,191 +0.10 +3.04
2025-06-17 3.26 3.30 3.23 3.29 1,600,970 -0.01 -0.30
2025-06-16 3.17 3.42 3.17 3.30 2,395,493 +0.14 +4.43
2025-06-13 3.21 3.29 3.16 3.16 1,101,863 -0.11 -3.36
2025-06-12 3.31 3.36 3.21 3.27 1,285,937 -0.11 -3.25
2025-06-11 3.44 3.47 3.33 3.38 973,313 -0.03 -0.88
2025-06-10 3.42 3.48 3.35 3.41 1,650,259 -0.02 -0.58
2025-06-09 3.32 3.46 3.27 3.43 2,057,678 +0.11 +3.31
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 3.42
On 2025-06-16		 3.16
On 2025-06-13		 0.01 0.30 3.36
On 2025-06-12		 3.16
On 2025-06-13		 -5.95 3.28
10D 3.48
On 2025-06-10		 3.02
On 2025-06-05		 0.14 4.31 3.48
On 2025-06-10		 3.16
On 2025-06-13		 -9.20 3.30
20D 3.48
On 2025-06-10		 2.78
On 2025-05-23		 0.42 14.14 3.13
On 2025-05-22		 2.78
On 2025-05-23		 -11.04 3.17
WTD 3.42
On 2025-06-16		 3.17
On 2025-06-16		 0.23 7.28 3.42
On 2025-06-16		 3.23
On 2025-06-17		 -5.70 3.33
MTD 3.48
On 2025-06-10		 2.88
On 2025-06-02		 0.46 15.70 3.48
On 2025-06-10		 3.16
On 2025-06-13		 -9.20 3.27
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
BYND

Beyond Meat Inc.

3.39 +0.10 +3.04 1,313,191