BYND: Beyond Meat Inc.

As of Monday, May 6th, 2024

$ 8.23

-- 0 0%

Open: 8.20
High: 8.48
Low: 7.84
Volume: 4,035,093
Previous Close on Friday, May 3rd, 2024

$ 8.23

+0.98 +13.52%

Open: 7.41
High: 8.29
Low: 7.28
Volume: 3,520,070

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 8.20 8.48 7.84 8.23 4,034,154 0.00 0.00
2024-05-03 7.41 8.29 7.28 8.23 3,520,070 +0.98 +13.52
2024-05-02 7.12 7.29 6.87 7.25 2,240,939 +0.46 +6.77
2024-05-01 6.78 7.13 6.62 6.79 1,841,356 +0.01 +0.15
2024-04-30 6.67 6.93 6.53 6.78 1,643,436 +0.06 +0.89
2024-04-29 6.54 6.91 6.50 6.72 2,760,931 +0.32 +5.00
2024-04-26 6.31 6.56 6.20 6.40 2,212,874 +0.06 +0.95
2024-04-25 6.00 6.41 5.92 6.34 2,244,014 +0.28 +4.62
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 8.48
On 2024-05-06		 6.53
On 2024-04-30		 1.51 22.47 6.93
On 2024-04-30		 6.93
On 2024-04-30		 0.00 7.46
10D 8.48
On 2024-05-06		 5.92
On 2024-04-25		 2.07 33.60 6.31
On 2024-04-23		 5.94
On 2024-04-24		 -5.86 6.89
20D 8.48
On 2024-05-06		 5.92
On 2024-04-25		 0.85 11.52 7.60
On 2024-04-09		 5.92
On 2024-04-25		 -22.11 6.77
WTD 8.48
On 2024-05-06		 7.84
On 2024-05-06		 0.00 0.00 -- -- -- 8.23
MTD 8.48
On 2024-05-06		 6.62
On 2024-05-01		 1.45 21.39 7.13
On 2024-05-01		 7.13
On 2024-05-01		 0.00 7.63
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
BYND

Beyond Meat Inc.

8.23 0.00 0.00 4,035,093