BYND: Beyond Meat Inc.

As of Friday, September 19th, 2025

$ 2.83

+0.06 +2.17%

Open: 2.80
High: 2.92
Low: 2.77
Volume: 2,089,625
Previous Close on Thursday, September 18th, 2025

$ 2.77

+0.04 +1.47%

Open: 2.76
High: 2.93
Low: 2.74
Volume: 3,869,243

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 2.80 2.92 2.77 2.83 2,089,625 +0.06 +2.17
2025-09-18 2.76 2.93 2.74 2.77 3,869,243 +0.04 +1.47
2025-09-17 2.70 2.84 2.62 2.73 3,099,469 +0.02 +0.74
2025-09-16 2.81 2.83 2.70 2.71 1,836,786 -0.09 -3.21
2025-09-15 2.61 2.82 2.59 2.80 3,231,871 +0.12 +4.48
2025-09-12 2.60 2.69 2.53 2.68 1,659,015 +0.08 +3.08
2025-09-11 2.51 2.62 2.50 2.60 2,329,948 +0.11 +4.42
2025-09-10 2.57 2.59 2.48 2.49 1,164,560 -0.09 -3.49
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 2.93
On 2025-09-18		 2.59
On 2025-09-15		 0.15 5.60 2.93
On 2025-09-18		 2.77
On 2025-09-19		 -5.46 2.77
10D 2.93
On 2025-09-18		 2.40
On 2025-09-08		 0.37 15.04 2.93
On 2025-09-18		 2.77
On 2025-09-19		 -5.46 2.67
20D 2.93
On 2025-09-18		 2.29
On 2025-09-04		 0.44 18.41 2.70
On 2025-08-25		 2.29
On 2025-09-04		 -15.19 2.57
WTD 2.93
On 2025-09-18		 2.59
On 2025-09-15		 0.15 5.60 2.93
On 2025-09-18		 2.77
On 2025-09-19		 -5.46 2.77
MTD 2.93
On 2025-09-18		 2.29
On 2025-09-04		 0.33 13.20 2.49
On 2025-09-02		 2.29
On 2025-09-04		 -8.03 2.59
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
GDDY

GoDaddy Inc.

144.76 -1.60 -1.09 3,507,130
MAR

Marriott International Inc. Class A

268.52 +4.57 +1.73 2,770,991
FDN

First Trust Dow Jones Internet Index

287.34 +1.40 +0.49 455,330
W

Wayfair Inc.

89.31 +0.92 +1.04 4,818,085
BYND

Beyond Meat Inc.

2.83 +0.06 +2.17 2,089,625