BYND: Beyond Meat Inc.

As of Thursday, July 10th, 2025

$ 3.59

+0.08 +2.28%

Open: 3.53
High: 3.62
Low: 3.50
Volume: 1,019,579
Previous Close on Wednesday, July 9th, 2025

$ 3.51

-0.07 -1.96%

Open: 3.60
High: 3.60
Low: 3.48
Volume: 1,024,290

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 3.53 3.62 3.50 3.59 1,019,579 +0.08 +2.28
2025-07-09 3.60 3.60 3.48 3.51 1,024,290 -0.07 -1.96
2025-07-08 3.50 3.60 3.45 3.58 1,036,336 +0.07 +1.99
2025-07-07 3.57 3.67 3.50 3.51 1,459,822 -0.06 -1.68
2025-07-03 3.59 3.62 3.55 3.57 835,289 -0.01 -0.28
2025-07-02 3.44 3.59 3.43 3.58 1,469,538 +0.13 +3.77
2025-07-01 3.47 3.55 3.41 3.45 1,215,073 -0.04 -1.15
2025-06-30 3.40 3.53 3.35 3.49 1,605,806 +0.07 +2.05
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 3.67
On 2025-07-07		 3.45
On 2025-07-08		 0.01 0.28 3.67
On 2025-07-07		 3.45
On 2025-07-08		 -5.99 3.55
10D 3.67
On 2025-07-07		 3.28
On 2025-06-26		 0.27 8.13 3.67
On 2025-07-07		 3.45
On 2025-07-08		 -5.99 3.51
20D 3.67
On 2025-07-07		 3.16
On 2025-06-13		 0.18 5.28 3.61
On 2025-06-20		 3.23
On 2025-06-23		 -10.53 3.42
WTD 3.67
On 2025-07-07		 3.45
On 2025-07-08		 0.02 0.56 3.67
On 2025-07-07		 3.45
On 2025-07-08		 -5.99 3.55
MTD 3.67
On 2025-07-07		 3.41
On 2025-07-01		 0.10 2.87 3.67
On 2025-07-07		 3.45
On 2025-07-08		 -5.99 3.54
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
BYND

Beyond Meat Inc.

3.59 +0.08 +2.28 1,019,579