BYND: Beyond Meat Inc.

As of Wednesday, October 28th, 2026

$ 7.10

+0.11 +1.57%

Open: 6.95
High: 7.16
Low: 6.76
Volume: 600,954
Previous Close on Tuesday, October 27th, 2026

$ 6.99

+0.18 +2.64%

Open: 6.81
High: 7.15
Low: 6.75
Volume: 75,353

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-28 6.95 7.16 6.76 7.10 600,954 +0.11 +1.57
2026-10-27 6.81 7.15 6.75 6.99 75,353 +0.18 +2.64
2026-10-26 7.13 7.13 6.57 6.81 1,353,153 -0.32 -4.49
2026-10-23 7.24 7.41 7.00 7.13 864,712 0.00 -0.03
2026-10-22 6.70 7.29 6.59 7.13 2,002,907 +0.37 +5.41
2026-10-21 6.90 6.94 6.69 6.77 657,535 +0.01 +0.09
2026-10-20 6.54 6.96 6.49 6.76 749,003 +0.19 +2.89
2026-10-19 6.89 6.99 6.55 6.57 660,199 -0.28 -4.09
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 7.41
On 2026-10-23		 6.57
On 2026-10-26		 0.33 4.94 7.41
On 2026-10-23		 6.57
On 2026-10-26		 -11.27 7.03
10D 7.41
On 2026-10-23		 6.49
On 2026-10-20		 0.32 4.72 7.41
On 2026-10-23		 6.57
On 2026-10-26		 -11.27 6.93
20D 8.46
On 2026-10-05		 6.49
On 2026-10-20		 -1.16 -14.04 8.46
On 2026-10-05		 6.49
On 2026-10-20		 -23.27 7.31
WTD 7.16
On 2026-10-28		 6.57
On 2026-10-26		 -0.03 -0.42 7.13
On 2026-10-26		 7.13
On 2026-10-26		 0.00 6.97
MTD 8.46
On 2026-10-05		 6.49
On 2026-10-20		 -1.16 -14.04 8.46
On 2026-10-05		 6.49
On 2026-10-20		 -23.27 7.31
As of Wednesday, October 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.13 +3.37 +1.13 5,707,721
KO

The Coca-Cola Company

92.41 +1.08 +1.18 13,068,610
PFE

Pfizer Inc.

29.45 -0.34 -1.14 26,325,904
VZ

Verizon Communications Inc.

43.36 -0.53 -1.20 25,251,699
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,475.10 +97.53 +0.19 387,816,319
DJTA

Dow Jones Transportation Average

20,041.78 -505.74 -2.46 74,867,634
SPX

S&P 500 Index

7,743.98 +21.38 +0.28
OEX

S&P 100 Index

3,843.17 +11.41 +0.30
NDX

NASDAQ 100 Index

29,813.16 +161.72 +0.55
NYA

NYSE Composite Index

24,261.28 +50.60 +0.21
XAX

NYSE AMEX Composite Index

8,345.00 +93.93 +1.14
RUI

RUSSELL 1000 Index

4,209.65 +11.16 +0.27
RUT

Russell 2000 Index

2,830.51 +11.64 +0.41
RUA

Russell 3000 Index

4,383.35 +11.88 +0.27
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.35 -0.14 -0.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.18 -0.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.22 -0.35 -1.79
 
Recent
Ticker Last Chg %Chg Volume
CNA

CNA Financial Corporation

47.89 -0.19 -0.40 304,833
VNO

Vornado Realty Trust

34.34 +0.01 +0.03 948,654
EPAM

EPAM Systems Inc.

136.23 +2.84 +2.13 440,778
ACGL

Arch Capital Group Ltd.

102.50 +2.16 +2.15 2,858,856
BYND

Beyond Meat Inc.

7.10 +0.11 +1.57 600,954