BYND (Beyond Meat Inc.) Stock Historical Data

As of Wednesday, October 28th, 2026

$ 7.10

+0.11 +1.57%

Open: 6.95
High: 7.16
Low: 6.76
Volume: 600,954
Previous Close on Tuesday, October 27th, 2026

$ 6.99

+0.18 +2.64%

Open: 6.81
High: 7.15
Low: 6.75
Volume: 75,353
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.13 +3.37 +1.13 5,707,721
KO

The Coca-Cola Company

92.41 +1.08 +1.18 13,068,610
PFE

Pfizer Inc.

29.45 -0.34 -1.14 26,325,904
VZ

Verizon Communications Inc.

43.36 -0.53 -1.20 25,251,699
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,475.10 +97.53 +0.19 387,816,319
DJTA

Dow Jones Transportation Average

20,041.78 -505.74 -2.46 74,867,634
SPX

S&P 500 Index

7,743.98 +21.38 +0.28
OEX

S&P 100 Index

3,843.17 +11.41 +0.30
NDX

NASDAQ 100 Index

29,813.16 +161.72 +0.55
NYA

NYSE Composite Index

24,261.28 +50.60 +0.21
XAX

NYSE AMEX Composite Index

8,345.00 +93.93 +1.14
RUI

RUSSELL 1000 Index

4,209.65 +11.16 +0.27
RUT

Russell 2000 Index

2,830.51 +11.64 +0.41
RUA

Russell 3000 Index

4,383.35 +11.88 +0.27
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.35 -0.14 -0.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.18 -0.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.22 -0.35 -1.79
 
Recent
Ticker Last Chg %Chg Volume
FOXA

Twenty First Century Foc Inc. Class A

63.39 -1.14 -1.77 6,179,413
EWY

iShares MSCI South Korea ETF

162.95 +6.03 +3.84 22,515,243
VOX

Vanguard Communication Services ETF

177.46 -0.80 -0.45 398,606
PNC

The PNC Financial Services Group Inc.

228.25 +0.71 +0.31 1,928,418
BYND

Beyond Meat Inc.

7.10 +0.11 +1.57 600,954