BYND: Beyond Meat Inc.

As of Monday, February 9th, 2026

$ 0.77

+0.04 +5.61%

Open: 0.75
High: 0.77
Low: 0.71
Volume: 23,860,807
Previous Close on Friday, February 6th, 2026

$ 0.73

+0.06 +9.43%

Open: 0.69
High: 0.74
Low: 0.68
Volume: 30,663,399

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 0.75 0.77 0.71 0.77 23,860,795 +0.04 +5.61
2026-02-06 0.69 0.74 0.68 0.73 30,663,399 +0.06 +9.43
2026-02-05 0.70 0.72 0.66 0.67 25,555,077 -0.05 -6.49
2026-02-04 0.75 0.77 0.71 0.71 30,787,498 -0.04 -5.71
2026-02-03 0.76 0.78 0.72 0.76 22,666,801 +0.02 +2.78
2026-02-02 0.76 0.76 0.73 0.74 25,010,788 -0.03 -3.69
2026-01-30 0.78 0.80 0.75 0.76 44,580,934 -0.01 -1.66
2026-01-29 0.84 0.84 0.77 0.78 38,033,173 -0.05 -6.49
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 0.78
On 2026-02-03		 0.66
On 2026-02-05		 0.03 4.73 0.78
On 2026-02-03		 0.66
On 2026-02-05		 -14.83 0.73
10D 0.91
On 2026-01-28		 0.66
On 2026-02-05		 -0.11 -12.80 0.91
On 2026-01-28		 0.66
On 2026-02-05		 -27.11 0.76
20D 1.11
On 2026-01-15		 0.66
On 2026-02-05		 -0.21 -21.05 1.11
On 2026-01-15		 0.66
On 2026-02-05		 -40.24 0.85
WTD 0.77
On 2026-02-09		 0.71
On 2026-02-09		 0.04 5.61 -- -- -- 0.77
MTD 0.78
On 2026-02-03		 0.66
On 2026-02-05		 0.01 0.86 0.78
On 2026-02-03		 0.66
On 2026-02-05		 -14.83 0.73
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
BSX

Boston Scientific Corporation

74.12 -2.15 -2.82 21,116,741
BDN

Brandywine Realty Trust

3.23 -0.04 -1.22 2,149,824
BYND

Beyond Meat Inc.

0.77 +0.04 +5.61 23,860,807