BYND: Beyond Meat Inc.

As of Thursday, August 14th, 2025

$ 2.79

-0.03 -1.06%

Open: 2.75
High: 2.85
Low: 2.72
Volume: 1,332,249
Previous Close on Wednesday, August 13th, 2025

$ 2.82

+0.10 +3.68%

Open: 2.73
High: 2.89
Low: 2.73
Volume: 1,858,470

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 2.75 2.85 2.72 2.79 1,332,249 -0.03 -1.06
2025-08-13 2.73 2.89 2.73 2.82 1,858,470 +0.10 +3.68
2025-08-12 2.71 2.81 2.71 2.72 2,244,309 +0.02 +0.74
2025-08-11 2.66 2.72 2.61 2.70 2,566,415 +0.04 +1.50
2025-08-08 2.81 2.81 2.66 2.66 1,621,662 -0.14 -5.00
2025-08-07 2.87 2.95 2.74 2.80 2,700,495 -0.12 -4.11
2025-08-06 3.03 3.07 2.91 2.92 2,522,729 -0.18 -5.81
2025-08-05 3.03 3.11 2.98 3.10 1,570,119 +0.07 +2.31
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 2.89
On 2025-08-13		 2.61
On 2025-08-11		 -0.01 -0.36 2.81
On 2025-08-08		 2.61
On 2025-08-11		 -7.05 2.74
10D 3.11
On 2025-08-05		 2.61
On 2025-08-11		 -0.25 -8.22 3.11
On 2025-08-05		 2.61
On 2025-08-11		 -16.08 2.84
20D 4.82
On 2025-07-23		 2.61
On 2025-08-11		 -0.71 -20.29 4.82
On 2025-07-23		 2.61
On 2025-08-11		 -45.85 3.25
WTD 2.89
On 2025-08-13		 2.61
On 2025-08-11		 0.13 4.89 2.89
On 2025-08-13		 2.72
On 2025-08-14		 -5.88 2.76
MTD 3.11
On 2025-08-05		 2.61
On 2025-08-11		 -0.25 -8.22 3.11
On 2025-08-05		 2.61
On 2025-08-11		 -16.08 2.84
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.70 +0.84 +0.31 4,401,155
KO

The Coca-Cola Company

69.55 -0.91 -1.29 10,641,648
PFE

Pfizer Inc.

25.11 -0.05 -0.20 32,424,446
VZ

Verizon Communications Inc.

43.50 -0.21 -0.48 10,462,259
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.26 -11.01 -0.02 449,911,788
DJTA

Dow Jones Transportation Average

15,724.41 -132.05 -0.83 140,777,816
SPX

S&P 500 Index

6,468.54 +1.96 +0.03
OEX

S&P 100 Index

3,209.66 +9.18 +0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,832.44 -16.60 -0.07
NYA

NYSE Composite Index

20,808.43 -59.25 -0.28
XAX

NYSE AMEX Composite Index

6,142.67 -9.63 -0.16
RUI

RUSSELL 1000 Index

3,535.30 -2.46 -0.07
RUT

Russell 2000 Index

2,299.08 -28.98 -1.24
RUA

Russell 3000 Index

3,673.83 -4.41 -0.12
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.21 +0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.49 +0.14 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 +0.16 +0.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,024.07 -10.25 -0.09
 
Recent
Ticker Last Chg %Chg Volume
BYND

Beyond Meat Inc.

2.79 -0.03 -1.06 1,332,249