BYND: Beyond Meat Inc.

As of Thursday, May 8th, 2025

$ 2.34

-0.20 -7.87%

Open: 2.48
High: 2.49
Low: 2.23
Volume: 3,289,352
Previous Close on Wednesday, May 7th, 2025

$ 2.54

+0.02 +0.79%

Open: 2.52
High: 2.57
Low: 2.48
Volume: 1,785,370

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 2.48 2.49 2.23 2.34 3,289,350 -0.20 -7.87
2025-05-07 2.52 2.57 2.48 2.54 1,785,370 +0.02 +0.79
2025-05-06 2.57 2.60 2.51 2.52 1,312,374 -0.04 -1.56
2025-05-05 2.52 2.60 2.49 2.56 1,650,116 +0.05 +1.79
2025-05-02 2.53 2.59 2.51 2.52 1,212,251 +0.01 +0.20
2025-05-01 2.49 2.55 2.47 2.51 1,327,427 +0.03 +1.21
2025-04-30 2.47 2.55 2.45 2.48 1,603,222 -0.03 -1.20
2025-04-29 2.49 2.53 2.43 2.51 2,156,805 +0.05 +2.03
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 2.60
On 2025-05-05		 2.23
On 2025-05-08		 -0.17 -6.77 2.60
On 2025-05-05		 2.23
On 2025-05-08		 -14.42 2.50
10D 2.60
On 2025-05-05		 2.23
On 2025-05-08		 -0.21 -8.24 2.60
On 2025-05-05		 2.23
On 2025-05-08		 -14.42 2.50
20D 2.85
On 2025-04-17		 2.23
On 2025-05-08		 -0.55 -19.03 2.85
On 2025-04-17		 2.23
On 2025-05-08		 -21.79 2.57
WTD 2.60
On 2025-05-05		 2.23
On 2025-05-08		 -0.18 -6.96 2.60
On 2025-05-05		 2.23
On 2025-05-08		 -14.42 2.49
MTD 2.60
On 2025-05-05		 2.23
On 2025-05-08		 -0.14 -5.65 2.60
On 2025-05-05		 2.23
On 2025-05-08		 -14.42 2.50
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
W

Wayfair Inc.

33.63 +3.18 +10.44 8,148,636
BYND

Beyond Meat Inc.

2.34 -0.20 -7.87 3,289,352