BYND: Beyond Meat Inc.
$ 2.66 |
|
-0.14 -5.00% |
|
| Open: | 2.81 |
| High: | 2.81 |
| Low: | 2.66 |
| Volume: | 1,621,662 |
$ 2.80
-0.12 -4.11%
| Open: | 2.87 |
| High: | 2.95 |
| Low: | 2.74 |
| Volume: | 2,700,495 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 2.81 | 2.81 | 2.66 | 2.66 | 1,621,662 | -0.14 | -5.00 |
| 2025-08-07 | 2.87 | 2.95 | 2.74 | 2.80 | 2,700,495 | -0.12 | -4.11 |
| 2025-08-06 | 3.03 | 3.07 | 2.91 | 2.92 | 2,522,729 | -0.18 | -5.81 |
| 2025-08-05 | 3.03 | 3.11 | 2.98 | 3.10 | 1,570,119 | +0.07 | +2.31 |
| 2025-08-04 | 2.91 | 3.04 | 2.88 | 3.03 | 1,976,156 | +0.16 | +5.57 |
| 2025-08-01 | 3.00 | 3.00 | 2.85 | 2.87 | 1,936,336 | -0.17 | -5.59 |
| 2025-07-31 | 3.24 | 3.25 | 3.04 | 3.04 | 2,470,963 | -0.20 | -6.17 |
| 2025-07-30 | 3.26 | 3.45 | 3.22 | 3.24 | 2,365,776 | -0.02 | -0.61 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 3.11 On 2025-08-05 |
2.66 On 2025-08-08 |
-0.21 | -7.32 | 3.11 On 2025-08-05 |
2.66 On 2025-08-08 |
-14.47 | 2.90 |
| 10D | 3.65 On 2025-07-28 |
2.66 On 2025-08-08 |
-0.98 | -26.92 | 3.65 On 2025-07-28 |
2.66 On 2025-08-08 |
-27.12 | 3.03 |
| 20D | 4.82 On 2025-07-23 |
2.66 On 2025-08-08 |
-0.85 | -24.22 | 4.82 On 2025-07-23 |
2.66 On 2025-08-08 |
-44.81 | 3.37 |
| WTD | 3.11 On 2025-08-05 |
2.66 On 2025-08-08 |
-0.21 | -7.32 | 3.11 On 2025-08-05 |
2.66 On 2025-08-08 |
-14.47 | 2.90 |
| MTD | 3.11 On 2025-08-05 |
2.66 On 2025-08-08 |
-0.38 | -12.50 | 3.11 On 2025-08-05 |
2.66 On 2025-08-08 |
-14.47 | 2.90 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |