BYND: Beyond Meat Inc.

As of Friday, June 12th, 2026

$ 0.68

-0.02 -3.20%

Open: 0.70
High: 0.71
Low: 0.68
Volume: 26,881,282
Previous Close on Thursday, June 11th, 2026

$ 0.70

+0.02 +3.15%

Open: 0.69
High: 0.71
Low: 0.67
Volume: 25,186,454

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 0.70 0.71 0.68 0.68 26,881,282 -0.02 -3.20
2026-06-11 0.69 0.71 0.67 0.70 25,186,454 +0.02 +3.15
2026-06-10 0.69 0.70 0.66 0.68 41,793,848 -0.01 -1.17
2026-06-09 0.75 0.75 0.68 0.69 55,026,825 -0.06 -8.58
2026-06-08 0.72 0.78 0.71 0.76 62,014,106 +0.05 +6.46
2026-06-05 0.78 0.78 0.70 0.71 47,029,625 -0.08 -9.75
2026-06-04 0.73 0.80 0.73 0.79 34,051,992 +0.05 +6.19
2026-06-03 0.76 0.76 0.71 0.74 33,977,268 -0.02 -3.18
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 0.78
On 2026-06-08		 0.66
On 2026-06-10		 -0.03 -3.96 0.78
On 2026-06-08		 0.66
On 2026-06-10		 -15.04 0.70
10D 0.80
On 2026-06-04		 0.66
On 2026-06-10		 -0.11 -13.60 0.80
On 2026-06-04		 0.66
On 2026-06-10		 -17.19 0.73
20D 0.84
On 2026-05-28		 0.66
On 2026-06-10		 -0.12 -15.30 0.84
On 2026-05-28		 0.66
On 2026-06-10		 -21.74 0.76
WTD 0.78
On 2026-06-08		 0.66
On 2026-06-10		 -0.03 -3.96 0.78
On 2026-06-08		 0.66
On 2026-06-10		 -15.04 0.70
MTD 0.80
On 2026-06-04		 0.66
On 2026-06-10		 -0.11 -13.60 0.80
On 2026-06-04		 0.66
On 2026-06-10		 -17.19 0.73
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
TCBI

Texas Capital Bancshares Inc.

101.51 +1.15 +1.15 517,447
BYND

Beyond Meat Inc.

0.68 -0.02 -3.20 26,881,282