BYND: Beyond Meat Inc.

As of Friday, January 17th, 2025

$ 4.08

-0.10 -2.39%

Open: 4.18
High: 4.22
Low: 4.00
Volume: 5,924,962
Previous Close on Thursday, January 16th, 2025

$ 4.18

+0.21 +5.29%

Open: 3.95
High: 4.18
Low: 3.85
Volume: 4,678,524

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 4.18 4.22 4.00 4.08 5,924,714 -0.10 -2.39
2025-01-16 3.95 4.18 3.85 4.18 4,678,524 +0.21 +5.29
2025-01-15 3.67 4.05 3.66 3.97 4,643,427 +0.34 +9.37
2025-01-14 3.66 3.68 3.50 3.63 1,902,052 0.00 0.00
2025-01-13 3.56 3.71 3.51 3.63 4,021,472 +0.03 +0.83
2025-01-10 3.55 3.62 3.43 3.60 2,884,054 0.00 0.00
2025-01-08 3.71 3.79 3.60 3.60 2,921,744 -0.16 -4.26
2025-01-07 3.96 4.02 3.72 3.76 2,843,791 -0.15 -3.84
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 4.22
On 2025-01-17		 3.50
On 2025-01-14		 0.48 13.33 3.71
On 2025-01-13		 3.50
On 2025-01-14		 -5.66 3.90
10D 4.22
On 2025-01-17		 3.43
On 2025-01-10		 0.23 5.97 4.16
On 2025-01-06		 3.43
On 2025-01-10		 -17.55 3.84
20D 4.22
On 2025-01-17		 3.30
On 2024-12-20		 0.28 7.37 4.20
On 2024-12-27		 3.43
On 2025-01-10		 -18.33 3.77
WTD 4.22
On 2025-01-17		 3.50
On 2025-01-14		 0.48 13.33 3.71
On 2025-01-13		 3.50
On 2025-01-14		 -5.66 3.90
MTD 4.22
On 2025-01-17		 3.43
On 2025-01-10		 0.32 8.51 4.16
On 2025-01-06		 3.43
On 2025-01-10		 -17.55 3.84
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
BYND

Beyond Meat Inc.

4.08 -0.10 -2.39 5,924,962