BYND: Beyond Meat Inc.

As of Friday, July 26th, 2024

$ 6.25

+0.31 +5.22%

Open: 6.05
High: 6.27
Low: 6.01
Volume: 1,885,712
Previous Close on Thursday, July 25th, 2024

$ 5.94

-0.14 -2.30%

Open: 6.10
High: 6.28
Low: 5.93
Volume: 2,412,020

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 6.05 6.27 6.01 6.25 1,885,712 +0.31 +5.22
2024-07-25 6.10 6.28 5.93 5.94 2,412,020 -0.14 -2.30
2024-07-24 6.10 6.18 5.88 6.08 1,886,796 -0.08 -1.30
2024-07-23 6.03 6.25 6.00 6.16 2,892,489 0.00 0.00
2024-07-22 6.14 6.17 5.60 6.16 4,217,103 +0.03 +0.49
2024-07-19 6.55 6.55 5.99 6.13 3,563,034 -0.30 -4.67
2024-07-18 6.26 6.68 6.23 6.43 4,263,509 -0.74 -10.32
2024-07-17 7.15 7.66 7.04 7.17 3,472,161 -0.32 -4.27
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 6.28
On 2024-07-25		 5.60
On 2024-07-22		 0.12 1.96 6.25
On 2024-07-23		 5.88
On 2024-07-24		 -5.92 6.12
10D 7.66
On 2024-07-17		 5.60
On 2024-07-22		 -0.67 -9.68 7.66
On 2024-07-17		 5.60
On 2024-07-22		 -26.89 6.45
20D 7.66
On 2024-07-17		 5.60
On 2024-07-22		 -0.59 -8.63 7.66
On 2024-07-17		 5.60
On 2024-07-22		 -26.89 6.64
WTD 6.28
On 2024-07-25		 5.60
On 2024-07-22		 0.12 1.96 6.25
On 2024-07-23		 5.88
On 2024-07-24		 -5.92 6.12
MTD 7.66
On 2024-07-17		 5.60
On 2024-07-22		 -0.46 -6.86 7.66
On 2024-07-17		 5.60
On 2024-07-22		 -26.89 6.64
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
BYND

Beyond Meat Inc.

6.25 +0.31 +5.22 1,885,712