BYND: Beyond Meat Inc.

As of Friday, September 22nd, 2023

$ 9.56

-0.30 -3.04%

Open: 9.70
High: 9.92
Low: 9.41
Volume: 2,581,100
Previous Close on Thursday, September 21st, 2023

$ 9.86

-0.39 -3.80%

Open: 10.11
High: 10.16
Low: 9.85
Volume: 1,813,359

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 9.70 9.92 9.41 9.56 2,581,100 -0.30 -3.04
2023-09-21 10.11 10.16 9.85 9.86 1,813,359 -0.39 -3.80
2023-09-20 10.34 10.49 10.12 10.25 1,472,232 +0.01 +0.10
2023-09-19 10.18 10.47 10.03 10.24 1,415,789 +0.06 +0.59
2023-09-18 10.42 10.42 10.13 10.18 949,461 -0.17 -1.64
2023-09-15 10.40 10.46 10.07 10.35 2,781,022 -0.13 -1.24
2023-09-14 10.36 10.78 10.26 10.48 1,611,682 +0.20 +1.95
2023-09-13 10.56 10.69 10.21 10.28 2,462,288 -0.54 -4.99
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 10.49
On 2023-09-20		 9.41
On 2023-09-22		 -0.79 -7.63 10.49
On 2023-09-20		 9.41
On 2023-09-22		 -10.25 10.02
10D 11.05
On 2023-09-11		 9.41
On 2023-09-22		 -1.38 -12.61 11.05
On 2023-09-11		 9.41
On 2023-09-22		 -14.84 10.28
20D 12.53
On 2023-08-29		 9.41
On 2023-09-22		 -1.80 -15.85 12.53
On 2023-08-29		 9.41
On 2023-09-22		 -24.90 11.00
WTD 10.49
On 2023-09-20		 9.41
On 2023-09-22		 -0.79 -7.63 10.49
On 2023-09-20		 9.41
On 2023-09-22		 -10.25 10.02
MTD 12.17
On 2023-09-01		 9.41
On 2023-09-22		 -2.24 -18.98 12.17
On 2023-09-01		 9.41
On 2023-09-22		 -22.69 10.68
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22