BYND: Beyond Meat Inc.

As of Tuesday, March 11th, 2025

$ 3.11

-0.15 -4.60%

Open: 3.41
High: 3.41
Low: 3.03
Volume: 2,853,366
Previous Close on Monday, March 10th, 2025

$ 3.26

-0.10 -2.98%

Open: 3.33
High: 3.50
Low: 3.26
Volume: 3,787,346

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 3.41 3.41 3.03 3.11 2,853,366 -0.15 -4.60
2025-03-10 3.33 3.50 3.26 3.26 3,787,346 -0.10 -2.98
2025-03-07 3.17 3.38 3.10 3.36 2,366,352 +0.21 +6.67
2025-03-06 3.13 3.23 3.09 3.15 2,689,182 -0.06 -1.87
2025-03-05 3.24 3.26 3.11 3.21 2,742,633 -0.02 -0.62
2025-03-04 2.93 3.26 2.86 3.23 4,647,873 +0.15 +4.87
2025-03-03 3.15 3.18 2.99 3.08 4,361,742 -0.08 -2.53
2025-02-28 3.14 3.33 3.10 3.16 4,180,425 -0.02 -0.63
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 3.50
On 2025-03-10		 3.03
On 2025-03-11		 -0.12 -3.72 3.50
On 2025-03-10		 3.03
On 2025-03-11		 -13.43 3.22
10D 3.76
On 2025-02-26		 2.86
On 2025-03-04		 -0.61 -16.40 3.76
On 2025-02-26		 2.86
On 2025-03-04		 -23.83 3.23
20D 4.74
On 2025-02-19		 2.86
On 2025-03-04		 -0.85 -21.46 4.74
On 2025-02-19		 2.86
On 2025-03-04		 -39.66 3.61
WTD 3.50
On 2025-03-10		 3.03
On 2025-03-11		 -0.25 -7.44 3.50
On 2025-03-10		 3.03
On 2025-03-11		 -13.43 3.19
MTD 3.50
On 2025-03-10		 2.86
On 2025-03-04		 -0.05 -1.58 3.50
On 2025-03-10		 3.03
On 2025-03-11		 -13.43 3.20
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
AVO

Mission Produce Inc.

10.25 -1.56 -13.21 1,416,163
BYND

Beyond Meat Inc.

3.11 -0.15 -4.60 2,853,366