BYND: Beyond Meat Inc.

As of Friday, November 21st, 2025

$ 0.86

-0.02 -2.00%

Open: 0.88
High: 0.91
Low: 0.81
Volume: 73,705,310
Previous Close on Thursday, November 20th, 2025

$ 0.88

-0.10 -9.81%

Open: 1.01
High: 1.02
Low: 0.88
Volume: 98,517,422

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 0.88 0.91 0.81 0.86 73,697,443 -0.02 -2.00
2025-11-20 1.01 1.02 0.88 0.88 98,517,422 -0.10 -9.81
2025-11-19 1.00 1.03 0.95 0.98 54,394,213 -0.02 -2.43
2025-11-18 1.03 1.07 1.00 1.00 39,467,722 -0.04 -3.85
2025-11-17 1.12 1.13 1.00 1.04 61,399,124 -0.04 -3.70
2025-11-14 0.94 1.23 0.94 1.08 128,230,020 +0.07 +6.93
2025-11-13 1.11 1.11 1.00 1.01 84,047,889 -0.11 -9.42
2025-11-12 1.21 1.29 1.11 1.12 80,226,485 -0.10 -8.23
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 1.13
On 2025-11-17		 0.81
On 2025-11-21		 -0.22 -20.15 1.13
On 2025-11-17		 0.81
On 2025-11-21		 -28.32 0.95
10D 1.46
On 2025-11-10		 0.81
On 2025-11-21		 -0.53 -37.96 1.46
On 2025-11-10		 0.81
On 2025-11-21		 -44.52 1.05
20D 2.36
On 2025-10-28		 0.81
On 2025-11-21		 -1.32 -60.53 2.36
On 2025-10-28		 0.81
On 2025-11-21		 -65.68 1.30
WTD 1.13
On 2025-11-17		 0.81
On 2025-11-21		 -0.22 -20.15 1.13
On 2025-11-17		 0.81
On 2025-11-21		 -28.32 0.95
MTD 1.56
On 2025-11-06		 0.81
On 2025-11-21		 -0.79 -47.89 1.56
On 2025-11-06		 0.81
On 2025-11-21		 -48.08 1.14
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
BYND

Beyond Meat Inc.

0.86 -0.02 -2.00 73,705,310