BYND: Beyond Meat Inc.

As of Friday, December 13th, 2024

$ 3.84

-0.07 -1.79%

Open: 3.91
High: 3.91
Low: 3.69
Volume: 4,400,849
Previous Close on Thursday, December 12th, 2024

$ 3.91

-0.09 -2.25%

Open: 3.97
High: 4.05
Low: 3.86
Volume: 3,191,361

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 3.91 3.91 3.69 3.84 4,400,849 -0.07 -1.79
2024-12-12 3.97 4.05 3.86 3.91 3,191,361 -0.09 -2.25
2024-12-11 4.16 4.17 3.90 4.00 4,863,980 -0.16 -3.85
2024-12-10 4.45 4.48 4.12 4.16 5,335,006 -0.32 -7.14
2024-12-09 4.62 4.71 4.44 4.48 3,522,225 -0.07 -1.54
2024-12-06 4.54 4.63 4.49 4.55 3,129,265 +0.06 +1.34
2024-12-05 4.68 4.68 4.46 4.49 3,928,282 -0.17 -3.65
2024-12-04 4.87 4.87 4.62 4.66 5,443,773 -0.20 -4.12
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 4.71
On 2024-12-09		 3.69
On 2024-12-13		 -0.71 -15.60 4.71
On 2024-12-09		 3.69
On 2024-12-13		 -21.66 4.08
10D 5.01
On 2024-12-02		 3.69
On 2024-12-13		 -1.14 -22.89 5.01
On 2024-12-02		 3.69
On 2024-12-13		 -26.35 4.39
20D 5.33
On 2024-11-25		 3.69
On 2024-12-13		 -1.46 -27.55 5.33
On 2024-11-25		 3.69
On 2024-12-13		 -30.78 4.72
WTD 4.71
On 2024-12-09		 3.69
On 2024-12-13		 -0.71 -15.60 4.71
On 2024-12-09		 3.69
On 2024-12-13		 -21.66 4.08
MTD 5.01
On 2024-12-02		 3.69
On 2024-12-13		 -1.14 -22.89 5.01
On 2024-12-02		 3.69
On 2024-12-13		 -26.35 4.39
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,171
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,325
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,058
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,227
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
BYND

Beyond Meat Inc.

3.84 -0.07 -1.79 4,400,849