BYND: Beyond Meat Inc.

As of Friday, August 29th, 2025

$ 2.50

-0.04 -1.57%

Open: 2.55
High: 2.56
Low: 2.48
Volume: 1,360,553
Previous Close on Thursday, August 28th, 2025

$ 2.54

-0.05 -1.93%

Open: 2.60
High: 2.61
Low: 2.49
Volume: 1,210,144

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 2.55 2.56 2.48 2.50 1,359,552 -0.04 -1.57
2025-08-28 2.60 2.61 2.49 2.54 1,210,144 -0.05 -1.93
2025-08-27 2.49 2.63 2.48 2.59 1,877,616 +0.10 +4.02
2025-08-26 2.61 2.66 2.47 2.49 2,670,761 -0.10 -3.86
2025-08-25 2.51 2.70 2.45 2.59 5,277,727 +0.14 +5.71
2025-08-22 2.40 2.50 2.40 2.45 2,075,461 +0.06 +2.51
2025-08-21 2.40 2.41 2.35 2.39 1,356,627 -0.02 -0.83
2025-08-20 2.43 2.47 2.36 2.41 1,927,298 -0.05 -2.03
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 2.70
On 2025-08-25		 2.45
On 2025-08-25		 0.05 2.04 2.70
On 2025-08-25		 2.47
On 2025-08-26		 -8.52 2.54
10D 2.70
On 2025-08-25		 2.35
On 2025-08-21		 -0.08 -3.10 2.65
On 2025-08-18		 2.35
On 2025-08-21		 -11.15 2.50
20D 3.11
On 2025-08-05		 2.35
On 2025-08-21		 -0.37 -12.89 3.11
On 2025-08-05		 2.35
On 2025-08-21		 -24.44 2.65
WTD 2.70
On 2025-08-25		 2.45
On 2025-08-25		 0.05 2.04 2.70
On 2025-08-25		 2.47
On 2025-08-26		 -8.52 2.54
MTD 3.11
On 2025-08-05		 2.35
On 2025-08-21		 -0.54 -17.76 3.11
On 2025-08-05		 2.35
On 2025-08-21		 -24.44 2.66
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
BRFS

BRF S.A.

3.82 +0.13 +3.52 3,061,858
NVDA

Nvidia Corp.

174.18 -5.99 -3.32 242,332,002
PNC

The PNC Financial Services Group Inc.

207.44 +1.82 +0.89 2,045,621
W

Wayfair Inc.

74.60 -0.86 -1.14 2,136,439
BYND

Beyond Meat Inc.

2.50 -0.04 -1.57 1,360,553