BYND: Beyond Meat Inc.
| $ 1.65 | |
| -0.20 -10.57% | |
| Open: | 1.76 | 
| High: | 1.77 | 
| Low: | 1.60 | 
| Volume: | 144,009,040 | 
$ 1.85
-0.13 -6.58%
| Open: | 2.07 | 
| High: | 2.08 | 
| Low: | 1.77 | 
| Volume: | 221,015,285 | 
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg | 
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 1.76 | 1.77 | 1.60 | 1.65 | 143,889,072 | -0.20 | -10.57 | 
| 2025-10-29 | 2.07 | 2.08 | 1.77 | 1.85 | 221,015,285 | -0.13 | -6.58 | 
| 2025-10-28 | 1.92 | 2.36 | 1.82 | 1.98 | 473,241,488 | +0.17 | +9.12 | 
| 2025-10-27 | 2.00 | 2.23 | 1.80 | 1.81 | 344,840,572 | -0.38 | -17.16 | 
| 2025-10-24 | 3.32 | 3.35 | 2.08 | 2.19 | 779,163,465 | -0.66 | -23.06 | 
| 2025-10-23 | 2.95 | 3.73 | 2.77 | 2.84 | 789,054,146 | -0.74 | -20.67 | 
| 2025-10-22 | 6.17 | 7.69 | 2.62 | 3.58 | 2,121,912,424 | -0.04 | -1.10 | 
| 2025-10-21 | 2.31 | 3.86 | 1.93 | 3.62 | 1,884,950,431 | +2.15 | +146.26 | 
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 3.35 On 2025-10-24 | 1.60 On 2025-10-30 | -1.19 | -41.90 | 3.35 On 2025-10-24 | 1.60 On 2025-10-30 | -52.24 | 1.89 | 
| 10D | 7.69 On 2025-10-22 | 0.55 On 2025-10-17 | 1.13 | 217.31 | 7.69 On 2025-10-22 | 1.60 On 2025-10-30 | -79.19 | 2.16 | 
| 20D | 7.69 On 2025-10-22 | 0.50 On 2025-10-16 | -0.68 | -29.18 | 7.69 On 2025-10-22 | 1.60 On 2025-10-30 | -79.19 | 1.89 | 
| WTD | 2.36 On 2025-10-28 | 1.60 On 2025-10-30 | -0.54 | -24.49 | 2.36 On 2025-10-28 | 1.60 On 2025-10-30 | -32.20 | 1.82 | 
| MTD | 7.69 On 2025-10-22 | 0.50 On 2025-10-16 | -0.24 | -12.70 | 7.69 On 2025-10-22 | 1.60 On 2025-10-30 | -79.19 | 1.93 | 
Watchlists
Log In 
 To create and display watchlists.
    Markets
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| DJIA Dow Jones Industrial Average | 47,522.12 | -109.88 | -0.23 | 592,499,357 | 
| DJTA Dow Jones Transportation Average | 15,729.54 | +141.86 | +0.91 | 127,901,449 | 
| SPX S&P 500 Index | 6,822.34 | -68.25 | -0.99 | |
| OEX S&P 100 Index | 3,439.49 | -41.51 | -1.19 | |
| NDX NASDAQ 100 Index | 25,734.81 | -385.03 | -1.47 | |
| NYA NYSE Composite Index | 21,451.00 | -74.93 | -0.35 | |
| XAX NYSE AMEX Composite Index | 7,084.44 | -16.27 | -0.23 | |
| RUI RUSSELL 1000 Index | 3,719.26 | -38.54 | -1.03 | |
| RUT Russell 2000 Index | 2,465.95 | -18.85 | -0.76 | |
| RUA Russell 3000 Index | 3,868.20 | -39.62 | -1.01 | |
| VIX CBOE Volatility Index | 16.91 | -0.18 | -1.05 | |
| VIX1Y CBOE S&P 500 One-Year Volatility Index | 23.35 | +0.01 | +0.04 | |
| VIX6M CBOE S&P 500 6-Month Volatility Index | 22.08 | -0.02 | -0.09 | |
| VIX3M CBOE S&P 500 3-Month Volatility Index | 19.98 | +0.05 | +0.25 | |
| VOLNDX DWS NASDAQ 100 Volatility Target Index | 11,973.06 | -182.26 | -1.50 | 
Recent
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| MAR Marriott International Inc. Class A | 262.27 | -0.85 | -0.32 | 1,213,721 | 
| FDN First Trust Dow Jones Internet Index | 278.54 | -7.12 | -2.49 | 755,941 | 
| WBD Warner Bros. Discovery Inc. | 21.62 | +0.28 | +1.31 | 35,113,972 | 
| W Wayfair Inc. | 102.40 | -1.22 | -1.18 | 3,523,573 | 
| BYND Beyond Meat Inc. | 1.65 | -0.20 | -10.57 | 144,009,040 |