BYND: Beyond Meat Inc.

As of Friday, December 2nd, 2022

$ 14.30

-0.02 -0.14%

Open: 13.98
High: 14.35
Low: 13.56
Volume: 1,478,583
Previous Close on Thursday, December 1st, 2022

$ 14.32

-0.27 -1.85%

Open: 14.70
High: 15.10
Low: 14.03
Volume: 2,881,165
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 13.98 14.35 13.56 14.30 1,478,583 -0.02 -0.14
2022-12-01 14.70 15.10 14.03 14.32 2,881,165 -0.27 -1.85
2022-11-30 12.83 14.59 12.52 14.59 3,271,926 +1.67 +12.93
2022-11-29 12.45 13.01 12.45 12.92 2,458,503 +0.51 +4.11
2022-11-28 12.50 13.07 12.25 12.41 1,570,732 -0.31 -2.44
2022-11-25 12.78 12.86 12.53 12.72 628,255 -0.11 -0.86
2022-11-23 12.40 13.07 12.24 12.83 2,507,380 +0.11 +0.86
2022-11-22 13.10 13.25 12.09 12.72 3,456,016 -0.56 -4.22

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 15.10
On 2022-12-01
12.25
On 2022-11-28
1.58 12.42 15.10
On 2022-12-01
13.56
On 2022-12-02
-10.23 13.71
10D 15.10
On 2022-12-01
12.09
On 2022-11-22
0.36 2.58 14.33
On 2022-11-18
12.09
On 2022-11-22
-15.63 13.35
20D 17.23
On 2022-11-15
11.56
On 2022-11-09
-0.06 -0.42 17.23
On 2022-11-15
12.09
On 2022-11-22
-29.83 13.74
WTD 15.10
On 2022-12-01
12.25
On 2022-11-28
1.58 12.42 15.10
On 2022-12-01
13.56
On 2022-12-02
-10.23 13.71
MTD 15.10
On 2022-12-01
13.56
On 2022-12-02
-0.29 -1.99 15.10
On 2022-12-01
13.56
On 2022-12-02
-10.23 14.31
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0