BYND: Beyond Meat Inc.

As of Thursday, October 30th, 2025

$ 1.65

-0.20 -10.57%

Open: 1.76
High: 1.77
Low: 1.60
Volume: 144,009,040
Previous Close on Wednesday, October 29th, 2025

$ 1.85

-0.13 -6.58%

Open: 2.07
High: 2.08
Low: 1.77
Volume: 221,015,285

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 1.76 1.77 1.60 1.65 143,889,072 -0.20 -10.57
2025-10-29 2.07 2.08 1.77 1.85 221,015,285 -0.13 -6.58
2025-10-28 1.92 2.36 1.82 1.98 473,241,488 +0.17 +9.12
2025-10-27 2.00 2.23 1.80 1.81 344,840,572 -0.38 -17.16
2025-10-24 3.32 3.35 2.08 2.19 779,163,465 -0.66 -23.06
2025-10-23 2.95 3.73 2.77 2.84 789,054,146 -0.74 -20.67
2025-10-22 6.17 7.69 2.62 3.58 2,121,912,424 -0.04 -1.10
2025-10-21 2.31 3.86 1.93 3.62 1,884,950,431 +2.15 +146.26
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 3.35
On 2025-10-24		 1.60
On 2025-10-30		 -1.19 -41.90 3.35
On 2025-10-24		 1.60
On 2025-10-30		 -52.24 1.89
10D 7.69
On 2025-10-22		 0.55
On 2025-10-17		 1.13 217.31 7.69
On 2025-10-22		 1.60
On 2025-10-30		 -79.19 2.16
20D 7.69
On 2025-10-22		 0.50
On 2025-10-16		 -0.68 -29.18 7.69
On 2025-10-22		 1.60
On 2025-10-30		 -79.19 1.89
WTD 2.36
On 2025-10-28		 1.60
On 2025-10-30		 -0.54 -24.49 2.36
On 2025-10-28		 1.60
On 2025-10-30		 -32.20 1.82
MTD 7.69
On 2025-10-22		 0.50
On 2025-10-16		 -0.24 -12.70 7.69
On 2025-10-22		 1.60
On 2025-10-30		 -79.19 1.93
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
MAR

Marriott International Inc. Class A

262.27 -0.85 -0.32 1,213,721
FDN

First Trust Dow Jones Internet Index

278.54 -7.12 -2.49 755,941
WBD

Warner Bros. Discovery Inc.

21.62 +0.28 +1.31 35,113,972
W

Wayfair Inc.

102.40 -1.22 -1.18 3,523,573
BYND

Beyond Meat Inc.

1.65 -0.20 -10.57 144,009,040