BYND: Beyond Meat Inc.

As of Thursday, July 30th, 2026

$ 0.56

+0.02 +4.67%

Open: 0.54
High: 0.57
Low: 0.54
Volume: 12,709,383
Previous Close on Wednesday, July 29th, 2026

$ 0.53

-0.01 -1.94%

Open: 0.55
High: 0.56
Low: 0.53
Volume: 15,506,842

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 0.54 0.57 0.54 0.56 12,699,067 +0.02 +4.67
2026-07-29 0.55 0.56 0.53 0.53 15,506,842 -0.01 -1.94
2026-07-28 0.55 0.55 0.52 0.54 23,136,788 -0.01 -1.28
2026-07-27 0.57 0.58 0.55 0.55 17,108,214 -0.01 -1.88
2026-07-24 0.57 0.58 0.55 0.56 16,560,826 0.00 -0.21
2026-07-23 0.59 0.60 0.55 0.56 41,767,508 -0.04 -6.10
2026-07-22 0.61 0.61 0.59 0.60 21,877,105 -0.01 -2.21
2026-07-21 0.60 0.62 0.58 0.61 27,817,041 +0.02 +2.61
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 0.58
On 2026-07-27		 0.52
On 2026-07-28		 0.00 -0.79 0.58
On 2026-07-27		 0.52
On 2026-07-28		 -9.93 0.55
10D 0.62
On 2026-07-21		 0.52
On 2026-07-28		 -0.04 -7.43 0.62
On 2026-07-21		 0.52
On 2026-07-28		 -15.28 0.57
20D 0.78
On 2026-07-02		 0.52
On 2026-07-28		 -0.19 -25.41 0.78
On 2026-07-02		 0.52
On 2026-07-28		 -33.02 0.62
WTD 0.58
On 2026-07-27		 0.52
On 2026-07-28		 0.00 -0.57 0.58
On 2026-07-27		 0.52
On 2026-07-28		 -9.93 0.54
MTD 0.79
On 2026-07-01		 0.52
On 2026-07-28		 -0.19 -25.91 0.79
On 2026-07-01		 0.52
On 2026-07-28		 -33.54 0.62
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
EDC

Direxion Daily MSCI Em Mkts Bull 3X ETF

68.88 +7.53 +12.28 167,224
EMN

Eastman Chemical Co

70.07 +2.79 +4.15 2,269,444
UVSP

Univest Financial Corporation

44.40 -0.21 -0.47 220,931
BYND

Beyond Meat Inc.

0.56 +0.02 +4.67 12,709,383