BYND: Beyond Meat Inc.

As of Monday, March 18th, 2024

$ 8.31

-0.19 -2.24%

Open: 8.50
High: 8.56
Low: 8.06
Volume: 2,972,556
Previous Close on Friday, March 15th, 2024

$ 8.50

+0.27 +3.28%

Open: 8.11
High: 8.53
Low: 8.03
Volume: 2,623,511
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 8.50 8.56 8.06 8.31 2,972,337 -0.19 -2.24
2024-03-15 8.11 8.53 8.03 8.50 2,623,511 +0.27 +3.28
2024-03-14 8.82 8.82 8.16 8.23 2,725,396 -0.64 -7.22
2024-03-13 8.10 8.93 8.00 8.87 3,517,741 +0.67 +8.17
2024-03-12 7.90 8.24 7.65 8.20 2,416,723 +0.30 +3.80
2024-03-11 8.15 8.38 7.89 7.90 2,380,518 -0.25 -3.07
2024-03-08 8.07 8.51 8.01 8.15 2,761,866 +0.17 +2.13
2024-03-07 8.10 8.22 7.83 7.98 2,301,436 -0.09 -1.12

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 8.93
On 2024-03-13
7.65
On 2024-03-12
0.41 5.19 8.93
On 2024-03-13
8.03
On 2024-03-15
-10.08 8.42
10D 9.09
On 2024-03-05
7.65
On 2024-03-12
-0.20 -2.35 9.09
On 2024-03-05
7.65
On 2024-03-12
-15.84 8.26
20D 12.12
On 2024-02-28
6.72
On 2024-02-20
1.24 17.54 12.12
On 2024-02-28
7.65
On 2024-03-12
-36.88 8.31
WTD 8.56
On 2024-03-18
8.06
On 2024-03-18
-0.19 -2.24 -- -- -- 8.31
MTD 11.19
On 2024-03-01
7.65
On 2024-03-12
-2.38 -22.26 11.19
On 2024-03-01
7.65
On 2024-03-12
-31.64 8.41
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
BYND

Beyond Meat Inc.

8.31 -0.19 -2.24 2,972,556