BYND: Beyond Meat Inc.

As of Friday, May 22nd, 2026

$ 0.77

-0.02 -2.87%

Open: 0.78
High: 0.81
Low: 0.76
Volume: 29,825,761
Previous Close on Thursday, May 21st, 2026

$ 0.79

+0.00 +0.24%

Open: 0.77
High: 0.79
Low: 0.75
Volume: 25,499,638

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 0.78 0.81 0.76 0.77 29,817,191 -0.02 -2.87
2026-05-21 0.77 0.79 0.75 0.79 25,499,638 +0.00 +0.24
2026-05-20 0.75 0.79 0.73 0.79 22,648,332 +0.03 +3.87
2026-05-19 0.75 0.76 0.72 0.76 25,522,512 -0.01 -1.32
2026-05-18 0.80 0.80 0.74 0.77 30,523,921 -0.04 -4.59
2026-05-15 0.78 0.84 0.78 0.80 38,425,071 0.00 -0.01
2026-05-14 0.78 0.81 0.76 0.80 35,981,153 +0.02 +3.08
2026-05-13 0.79 0.79 0.76 0.78 33,508,054 -0.01 -1.81
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 0.81
On 2026-05-22		 0.72
On 2026-05-19		 -0.04 -4.77 0.80
On 2026-05-18		 0.72
On 2026-05-19		 -9.29 0.77
10D 0.85
On 2026-05-11		 0.72
On 2026-05-19		 -0.07 -8.07 0.85
On 2026-05-11		 0.72
On 2026-05-19		 -14.84 0.79
20D 1.10
On 2026-05-01		 0.72
On 2026-05-19		 -0.11 -12.31 1.10
On 2026-05-01		 0.72
On 2026-05-19		 -34.22 0.85
WTD 0.81
On 2026-05-22		 0.72
On 2026-05-19		 -0.04 -4.77 0.80
On 2026-05-18		 0.72
On 2026-05-19		 -9.29 0.77
MTD 1.10
On 2026-05-01		 0.72
On 2026-05-19		 -0.22 -22.17 1.10
On 2026-05-01		 0.72
On 2026-05-19		 -34.22 0.84
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
TEL

TE Connectivity Ltd

202.78 +0.21 +0.10 2,156,526
TCBI

Texas Capital Bancshares Inc.

99.39 +0.39 +0.39 355,345
BSX

Boston Scientific Corporation

57.78 +0.63 +1.10 11,738,092
CNS

Cohen & Steers Inc.

71.84 -0.31 -0.43 227,108
BYND

Beyond Meat Inc.

0.77 -0.02 -2.87 29,825,761