BYND: Beyond Meat Inc.

As of Tuesday, August 11th, 2026

$ 0.42

-0.10 -19.69%

Open: 0.44
High: 0.45
Low: 0.41
Volume: 141,996,089
Previous Close on Monday, August 10th, 2026

$ 0.52

-0.02 -3.29%

Open: 0.54
High: 0.57
Low: 0.52
Volume: 36,006,828

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 0.44 0.45 0.41 0.42 141,988,251 -0.10 -19.69
2026-08-10 0.54 0.57 0.52 0.52 36,006,828 -0.02 -3.29
2026-08-07 0.52 0.56 0.52 0.54 60,914,324 +0.01 +1.93
2026-08-06 0.60 0.60 0.51 0.53 71,240,973 -0.08 -13.54
2026-08-05 0.63 0.64 0.60 0.61 24,141,482 -0.02 -3.72
2026-08-04 0.63 0.64 0.62 0.63 28,310,682 +0.02 +3.48
2026-08-03 0.58 0.63 0.57 0.61 29,719,617 +0.05 +8.20
2026-07-31 0.57 0.61 0.56 0.57 26,124,836 +0.01 +1.85
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 0.64
On 2026-08-05		 0.41
On 2026-08-11		 -0.22 -34.10 0.64
On 2026-08-05		 0.41
On 2026-08-11		 -36.34 0.52
10D 0.64
On 2026-08-04		 0.41
On 2026-08-11		 -0.12 -22.87 0.64
On 2026-08-04		 0.41
On 2026-08-11		 -36.41 0.55
20D 0.65
On 2026-07-15		 0.41
On 2026-08-11		 -0.20 -32.80 0.65
On 2026-07-15		 0.41
On 2026-08-11		 -36.83 0.57
WTD 0.57
On 2026-08-10		 0.41
On 2026-08-11		 -0.12 -22.34 0.57
On 2026-08-10		 0.41
On 2026-08-11		 -27.43 0.47
MTD 0.64
On 2026-08-04		 0.41
On 2026-08-11		 -0.15 -26.22 0.64
On 2026-08-04		 0.41
On 2026-08-11		 -36.41 0.55
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
CNS

Cohen & Steers Inc.

84.31 +2.16 +2.63 21,077
BBT

Beacon Financial Corp.

31.73 +0.19 +0.60 464,968
FOXA

Twenty First Century Foc Inc. Class A

62.14 -1.28 -2.02 4,870,094
ITUB

Itaú Unibanco Holding S.A.

7.50 -0.38 -4.82 32,770,443
BYND

Beyond Meat Inc.

0.42 -0.10 -19.69 141,996,089