BYND: Beyond Meat Inc.

As of Wednesday, July 1st, 2026

$ 0.75

-0.01 -0.67%

Open: 0.74
High: 0.79
Low: 0.74
Volume: 29,476,968
Previous Close on Tuesday, June 30th, 2026

$ 0.75

+0.04 +5.81%

Open: 0.71
High: 0.80
Low: 0.70
Volume: 57,432,947

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 0.74 0.79 0.74 0.75 29,476,645 -0.01 -0.67
2026-06-30 0.71 0.80 0.70 0.75 57,432,947 +0.04 +5.81
2026-06-29 0.67 0.72 0.67 0.71 32,538,289 +0.05 +7.49
2026-06-26 0.68 0.70 0.65 0.66 77,190,444 -0.02 -3.64
2026-06-25 0.70 0.73 0.68 0.68 22,342,087 -0.01 -1.70
2026-06-24 0.68 0.71 0.68 0.70 32,030,376 +0.02 +2.68
2026-06-23 0.69 0.71 0.68 0.68 21,487,883 -0.02 -2.92
2026-06-22 0.70 0.72 0.69 0.70 21,382,653 -0.01 -1.77
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 0.80
On 2026-06-30		 0.65
On 2026-06-26		 0.05 7.02 0.73
On 2026-06-25		 0.65
On 2026-06-26		 -11.74 0.71
10D 0.80
On 2026-06-30		 0.65
On 2026-06-26		 0.06 8.85 0.73
On 2026-06-25		 0.65
On 2026-06-26		 -11.74 0.70
20D 0.80
On 2026-06-30		 0.65
On 2026-06-26		 -0.02 -2.55 0.80
On 2026-06-04		 0.65
On 2026-06-26		 -19.01 0.71
WTD 0.80
On 2026-06-30		 0.67
On 2026-06-29		 0.09 12.98 0.80
On 2026-06-30		 0.74
On 2026-07-01		 -7.93 0.73
MTD 0.79
On 2026-07-01		 0.74
On 2026-07-01		 -0.01 -0.67 -- -- -- 0.75
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
VTR

Ventas Inc.

89.65 +0.85 +0.96 7,451,741
SLGN

Silgan Holdings Inc.

46.11 -0.28 -0.60 853,296
NVT

nVent Electric plc

159.99 -9.62 -5.67 1,849,953
BHE

Benchmark Electronics Inc.

95.01 -3.66 -3.71 415,908
BYND

Beyond Meat Inc.

0.75 -0.01 -0.67 29,476,968