BYND: Beyond Meat Inc.

As of Tuesday, July 21st, 2026

$ 0.61

+0.02 +2.61%

Open: 0.60
High: 0.62
Low: 0.58
Volume: 27,817,041
Previous Close on Monday, July 20th, 2026

$ 0.59

+0.00 +0.58%

Open: 0.60
High: 0.60
Low: 0.57
Volume: 26,361,316

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 0.60 0.62 0.58 0.61 27,817,041 +0.02 +2.61
2026-07-20 0.60 0.60 0.57 0.59 26,361,316 +0.00 +0.58
2026-07-17 0.60 0.61 0.59 0.59 21,231,657 -0.01 -1.53
2026-07-16 0.63 0.64 0.60 0.60 28,823,548 -0.03 -5.21
2026-07-15 0.63 0.65 0.62 0.63 22,702,783 +0.01 +1.92
2026-07-14 0.63 0.64 0.61 0.62 25,552,252 +0.00 +0.05
2026-07-13 0.66 0.67 0.62 0.62 43,652,232 -0.03 -5.32
2026-07-10 0.68 0.68 0.65 0.66 36,338,864 -0.02 -2.77
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 0.65
On 2026-07-15		 0.57
On 2026-07-20		 -0.01 -1.83 0.65
On 2026-07-15		 0.57
On 2026-07-20		 -11.69 0.61
10D 0.71
On 2026-07-08		 0.57
On 2026-07-20		 -0.10 -14.11 0.71
On 2026-07-08		 0.57
On 2026-07-20		 -18.71 0.63
20D 0.80
On 2026-06-30		 0.57
On 2026-07-20		 -0.09 -12.64 0.80
On 2026-06-30		 0.57
On 2026-07-20		 -28.80 0.67
WTD 0.62
On 2026-07-21		 0.57
On 2026-07-20		 0.02 3.20 0.60
On 2026-07-20		 0.60
On 2026-07-20		 0.00 0.60
MTD 0.79
On 2026-07-01		 0.57
On 2026-07-20		 -0.14 -18.67 0.79
On 2026-07-01		 0.57
On 2026-07-20		 -27.09 0.66
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
SLGN

Silgan Holdings Inc.

45.62 -0.45 -0.98 1,955,433
WMT

Wal-Mart Stores, Inc.

110.39 -1.81 -1.61 22,240,279
TEL

TE Connectivity Ltd

209.01 +5.87 +2.89 3,085,279
BBT

Beacon Financial Corp.

30.53 +0.04 +0.13 550,467
BYND

Beyond Meat Inc.

0.61 +0.02 +2.61 27,817,041