BYND: Beyond Meat Inc.

As of Monday, February 26th, 2024

$ 7.81

-- 0 0%

Open: 7.81
High: 7.81
Low: 7.81
Volume: N/A
Previous Close on Friday, February 23rd, 2024

$ 7.81

+0.23 +3.03%

Open: 7.70
High: 7.81
Low: 7.38
Volume: 2,172,055
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-23 7.70 7.81 7.38 7.81 2,172,055 +0.23 +3.03
2024-02-22 7.44 7.77 7.07 7.58 3,355,131 +0.25 +3.41
2024-02-21 7.30 7.57 6.99 7.33 3,489,641 +0.15 +2.09
2024-02-20 7.00 7.18 6.72 7.18 2,251,633 +0.11 +1.56
2024-02-16 7.23 7.31 6.94 7.07 2,096,055 -0.19 -2.62
2024-02-15 6.71 7.28 6.69 7.26 2,854,835 +0.60 +9.01
2024-02-14 6.53 6.80 6.49 6.66 1,712,360 +0.16 +2.46
2024-02-13 6.74 6.74 6.38 6.50 2,281,926 -0.43 -6.20

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 7.81
On 2024-02-23
6.72
On 2024-02-20
0.55 7.58 7.31
On 2024-02-16
6.72
On 2024-02-20
-8.07 7.39
10D 7.81
On 2024-02-23
6.38
On 2024-02-13
1.24 18.87 7.45
On 2024-02-09
6.38
On 2024-02-13
-14.30 7.15
20D 7.81
On 2024-02-23
5.98
On 2024-02-07
0.76 10.78 7.64
On 2024-01-26
5.98
On 2024-02-07
-21.73 6.86
WTD 7.81
On 2024-02-23
6.72
On 2024-02-20
0.74 10.47 7.18
On 2024-02-20
7.18
On 2024-02-20
0.00 7.48
MTD 7.81
On 2024-02-23
5.98
On 2024-02-07
1.19 17.98 7.45
On 2024-02-09
6.38
On 2024-02-13
-14.30 6.85
As of Friday, February 23rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

154.50 +1.17 +0.76 2,583,678
KO

The Coca-Cola Company

60.85 -0.35 -0.57 3,845,528
PFE

Pfizer Inc.

27.11 -0.66 -2.36 26,576,954
VZ

Verizon Communications Inc.

39.63 -1.04 -2.55 9,554,162
VIX

CBOE Volatility Index

13.85 +0.10 +0.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,121.03 -10.50 -0.03 138,051,507
DJTA

Dow Jones Transportation Average

15,865.02 -56.00 -0.35 42,094,198
SPX

S&P 500 Index

5,083.12 -5.68 -0.11
OEX

S&P 100 Index

2,409.13 -4.41 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,984.75 +47.14 +0.26
NYA

NYSE Composite Index

17,588.97 -27.05 -0.15
XAX

NYSE AMEX Composite Index

4,529.01 +5.61 +0.12
RUI

RUSSELL 1000 Index

2,787.04 -2.32 -0.08
RUT

Russell 2000 Index

2,027.05 +10.36 +0.51
RUA

Russell 3000 Index

2,911.68 -1.55 -0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.85 +0.10 +0.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.37 -0.01 -0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.07 -0.02 -0.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.28 +0.03 +0.20
VXN

CBOE NASDAQ 100 Volatility Index

17.91 +0.21 +1.19
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,877.76 +23.31 +0.26
 
Recent
Ticker Last Chg %Chg Volume
BYND

Beyond Meat Inc.

7.81 0.00 0.00