BYND: Beyond Meat Inc.

As of Friday, May 30th, 2025

$ 2.98

-- 0 0%

Open: 2.98
High: 2.98
Low: 2.98
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 2.98

-0.05 -1.65%

Open: 3.02
High: 3.08
Low: 2.97
Volume: 1,223,710

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 3.02 3.08 2.97 2.98 1,223,710 -0.05 -1.65
2025-05-28 3.11 3.15 2.97 3.03 2,136,094 -0.10 -3.19
2025-05-27 2.85 3.17 2.85 3.13 3,036,383 +0.28 +9.82
2025-05-23 2.85 2.94 2.78 2.85 1,569,162 -0.08 -2.73
2025-05-22 2.98 3.13 2.90 2.93 2,095,990 -0.03 -1.01
2025-05-21 2.91 3.10 2.90 2.96 2,731,679 -0.01 -0.34
2025-05-20 2.79 2.97 2.78 2.97 2,433,857 +0.18 +6.45
2025-05-19 2.67 2.81 2.63 2.79 1,742,526 +0.02 +0.72
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 3.17
On 2025-05-27		 2.78
On 2025-05-23		 0.02 0.68 3.13
On 2025-05-22		 2.78
On 2025-05-23		 -11.04 2.98
10D 3.17
On 2025-05-27		 2.36
On 2025-05-15		 0.51 20.65 3.13
On 2025-05-22		 2.78
On 2025-05-23		 -11.04 2.89
20D 3.17
On 2025-05-27		 2.23
On 2025-05-08		 0.50 20.16 2.60
On 2025-05-05		 2.23
On 2025-05-08		 -14.42 2.67
WTD 3.17
On 2025-05-27		 2.85
On 2025-05-27		 0.13 4.56 3.17
On 2025-05-27		 2.97
On 2025-05-29		 -6.47 3.05
MTD 3.17
On 2025-05-27		 2.23
On 2025-05-08		 0.50 20.16 2.60
On 2025-05-05		 2.23
On 2025-05-08		 -14.42 2.67
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.84 -0.32 -0.13 1,089,002
KO

The Coca-Cola Company

71.96 +0.47 +0.65 3,044,704
PFE

Pfizer Inc.

23.52 +0.07 +0.30 7,539,599
VZ

Verizon Communications Inc.

43.76 +0.43 +0.99 2,887,630
VIX

CBOE Volatility Index

19.36 +0.18 +0.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,169.21 -46.52 -0.11 170,245,812
DJTA

Dow Jones Transportation Average

14,687.54 -57.84 -0.39 38,452,284
SPX

S&P 500 Index

5,894.78 -17.39 -0.29
OEX

S&P 100 Index

2,877.06 -8.54 -0.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,284.34 -79.61 -0.37
NYA

NYSE Composite Index

19,722.40 -21.45 -0.11
XAX

NYSE AMEX Composite Index

5,192.55 -19.57 -0.38
RUI

RUSSELL 1000 Index

3,225.87 -9.69 -0.30
RUT

Russell 2000 Index

2,067.68 -7.10 -0.34
RUA

Russell 3000 Index

3,350.21 -10.13 -0.30
VIX

CBOE Volatility Index

19.36 +0.18 +0.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.96 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.77 +0.15 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,838.27 -23.79 -0.24
 
Recent
Ticker Last Chg %Chg Volume
FDN

First Trust Dow Jones Internet Index

249.57 0.00 0.00
BYND

Beyond Meat Inc.

2.98 0.00 0.00