BYND: Beyond Meat Inc.

As of Tuesday, December 30th, 2025

$ 0.85

-0.02 -1.76%

Open: 0.90
High: 0.93
Low: 0.85
Volume: 52,623,199
Previous Close on Monday, December 29th, 2025

$ 0.86

-0.04 -4.22%

Open: 0.89
High: 0.97
Low: 0.86
Volume: 64,103,093

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 0.90 0.93 0.85 0.85 52,617,202 -0.02 -1.76
2025-12-29 0.89 0.97 0.86 0.86 64,103,093 -0.04 -4.22
2025-12-26 0.98 0.99 0.90 0.90 58,571,369 -0.09 -8.77
2025-12-24 1.00 1.00 0.98 0.99 30,732,001 -0.02 -2.33
2025-12-23 1.07 1.07 0.96 1.01 67,715,943 -0.06 -5.61
2025-12-22 1.12 1.14 1.06 1.07 41,647,159 -0.04 -3.60
2025-12-19 1.04 1.26 1.03 1.11 172,153,588 +0.07 +6.73
2025-12-18 1.05 1.14 1.03 1.04 43,037,596 -0.01 -0.95
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 1.07
On 2025-12-23		 0.85
On 2025-12-30		 -0.22 -20.86 1.07
On 2025-12-23		 0.85
On 2025-12-30		 -20.86 0.92
10D 1.26
On 2025-12-19		 0.85
On 2025-12-30		 -0.19 -18.58 1.26
On 2025-12-19		 0.85
On 2025-12-30		 -32.79 1.00
20D 1.42
On 2025-12-02		 0.85
On 2025-12-30		 -0.49 -36.81 1.42
On 2025-12-02		 0.85
On 2025-12-30		 -40.37 1.10
WTD 0.97
On 2025-12-29		 0.85
On 2025-12-30		 -0.05 -5.91 0.97
On 2025-12-29		 0.85
On 2025-12-30		 -12.69 0.85
MTD 1.42
On 2025-12-02		 0.85
On 2025-12-30		 -0.49 -36.81 1.42
On 2025-12-02		 0.85
On 2025-12-30		 -40.37 1.10
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
SONY

Sony Group Corp.

25.72 -0.05 -0.19 2,351,912
MRK

Merck & Co., Inc.

106.06 -0.56 -0.53 6,486,954
WMT

Wal-Mart Stores, Inc.

111.92 -0.61 -0.54 11,696,386
DVA

DaVita Inc.

113.82 +0.32 +0.28 492,211
BYND

Beyond Meat Inc.

0.85 -0.02 -1.76 52,623,199