BYND: Beyond Meat Inc.

As of Monday, March 16th, 2026

$ 0.81

+0.05 +6.29%

Open: 0.76
High: 0.81
Low: 0.75
Volume: 25,678,178
Previous Close on Friday, March 13th, 2026

$ 0.76

+0.03 +3.95%

Open: 0.74
High: 0.79
Low: 0.74
Volume: 26,905,991

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 0.76 0.81 0.75 0.81 25,678,178 +0.05 +6.29
2026-03-13 0.74 0.79 0.74 0.76 26,905,991 +0.03 +3.95
2026-03-12 0.78 0.79 0.73 0.73 25,786,657 -0.06 -7.39
2026-03-11 0.75 0.80 0.75 0.79 25,579,504 +0.03 +4.50
2026-03-10 0.76 0.79 0.74 0.76 19,557,486 -0.01 -0.92
2026-03-09 0.77 0.82 0.74 0.76 28,475,883 -0.03 -3.77
2026-03-06 0.76 0.79 0.75 0.79 18,835,570 +0.02 +1.98
2026-03-05 0.79 0.83 0.77 0.78 31,168,446 -0.01 -1.59
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 0.81
On 2026-03-16		 0.73
On 2026-03-12		 0.05 5.94 0.80
On 2026-03-11		 0.73
On 2026-03-12		 -8.38 0.77
10D 0.85
On 2026-03-03		 0.73
On 2026-03-12		 -0.02 -2.04 0.85
On 2026-03-03		 0.73
On 2026-03-12		 -13.92 0.78
20D 1.05
On 2026-02-27		 0.68
On 2026-02-17		 0.10 13.70 1.05
On 2026-02-27		 0.73
On 2026-03-12		 -30.33 0.77
WTD 0.81
On 2026-03-16		 0.75
On 2026-03-16		 0.05 6.29 -- -- -- 0.81
MTD 0.89
On 2026-03-02		 0.73
On 2026-03-12		 -0.14 -14.53 0.89
On 2026-03-02		 0.73
On 2026-03-12		 -18.00 0.78
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
BYND

Beyond Meat Inc.

0.81 +0.05 +6.29 25,678,178