BYND: Beyond Meat Inc.

As of Friday, August 8th, 2025

$ 2.66

-0.14 -5.00%

Open: 2.81
High: 2.81
Low: 2.66
Volume: 1,621,662
Previous Close on Thursday, August 7th, 2025

$ 2.80

-0.12 -4.11%

Open: 2.87
High: 2.95
Low: 2.74
Volume: 2,700,495

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 2.81 2.81 2.66 2.66 1,621,662 -0.14 -5.00
2025-08-07 2.87 2.95 2.74 2.80 2,700,495 -0.12 -4.11
2025-08-06 3.03 3.07 2.91 2.92 2,522,729 -0.18 -5.81
2025-08-05 3.03 3.11 2.98 3.10 1,570,119 +0.07 +2.31
2025-08-04 2.91 3.04 2.88 3.03 1,976,156 +0.16 +5.57
2025-08-01 3.00 3.00 2.85 2.87 1,936,336 -0.17 -5.59
2025-07-31 3.24 3.25 3.04 3.04 2,470,963 -0.20 -6.17
2025-07-30 3.26 3.45 3.22 3.24 2,365,776 -0.02 -0.61
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 3.11
On 2025-08-05		 2.66
On 2025-08-08		 -0.21 -7.32 3.11
On 2025-08-05		 2.66
On 2025-08-08		 -14.47 2.90
10D 3.65
On 2025-07-28		 2.66
On 2025-08-08		 -0.98 -26.92 3.65
On 2025-07-28		 2.66
On 2025-08-08		 -27.12 3.03
20D 4.82
On 2025-07-23		 2.66
On 2025-08-08		 -0.85 -24.22 4.82
On 2025-07-23		 2.66
On 2025-08-08		 -44.81 3.37
WTD 3.11
On 2025-08-05		 2.66
On 2025-08-08		 -0.21 -7.32 3.11
On 2025-08-05		 2.66
On 2025-08-08		 -14.47 2.90
MTD 3.11
On 2025-08-05		 2.66
On 2025-08-08		 -0.38 -12.50 3.11
On 2025-08-05		 2.66
On 2025-08-08		 -14.47 2.90
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
BYND

Beyond Meat Inc.

2.66 -0.14 -5.00 1,621,662