BYND: Beyond Meat Inc.

As of Friday, October 9th, 2026

$ 7.70

-0.03 -0.39%

Open: 7.76
High: 7.81
Low: 7.41
Volume: 784,237
Previous Close on Thursday, October 8th, 2026

$ 7.73

+0.07 +0.91%

Open: 7.63
High: 7.79
Low: 7.50
Volume: 904,642

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 7.76 7.81 7.41 7.70 784,237 -0.03 -0.39
2026-10-08 7.63 7.79 7.50 7.73 904,642 +0.07 +0.91
2026-10-07 7.95 7.95 7.56 7.66 1,028,804 -0.33 -4.13
2026-10-06 8.12 8.20 7.94 7.99 625,414 -0.07 -0.87
2026-10-05 8.22 8.46 7.97 8.06 825,044 -0.19 -2.30
2026-10-02 8.26 8.45 8.11 8.25 813,325 -0.01 -0.12
2026-10-01 8.24 8.28 7.84 8.26 1,080,789 0.00 0.00
2026-09-30 8.25 8.37 8.07 8.26 872,716 +0.03 +0.36
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 8.46
On 2026-10-05		 7.41
On 2026-10-09		 -0.55 -6.67 8.46
On 2026-10-05		 7.41
On 2026-10-09		 -12.40 7.83
10D 8.65
On 2026-09-28		 7.41
On 2026-10-09		 -0.65 -7.78 8.65
On 2026-09-28		 7.41
On 2026-10-09		 -14.34 8.07
20D 12.52
On 2026-09-21		 7.41
On 2026-10-09		 -2.51 -24.58 12.52
On 2026-09-21		 7.41
On 2026-10-09		 -40.81 9.31
WTD 8.46
On 2026-10-05		 7.41
On 2026-10-09		 -0.55 -6.67 8.46
On 2026-10-05		 7.41
On 2026-10-09		 -12.40 7.83
MTD 8.46
On 2026-10-05		 7.41
On 2026-10-09		 -0.56 -6.78 8.46
On 2026-10-05		 7.41
On 2026-10-09		 -12.40 7.95
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
NEU

NewMarket Corporation

893.36 -10.27 -1.14 107,478
BBT

Beacon Financial Corp.

27.19 -0.29 -1.06 662,389
BYND

Beyond Meat Inc.

7.70 -0.03 -0.39 784,237