BYND: Beyond Meat Inc.

As of Friday, August 22nd, 2025

$ 2.45

+0.06 +2.51%

Open: 2.40
High: 2.50
Low: 2.40
Volume: 2,075,721
Previous Close on Thursday, August 21st, 2025

$ 2.39

-0.02 -0.83%

Open: 2.40
High: 2.41
Low: 2.35
Volume: 1,356,627

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 2.40 2.50 2.40 2.45 2,075,461 +0.06 +2.51
2025-08-21 2.40 2.41 2.35 2.39 1,356,627 -0.02 -0.83
2025-08-20 2.43 2.47 2.36 2.41 1,927,298 -0.05 -2.03
2025-08-19 2.54 2.60 2.44 2.46 2,122,111 -0.07 -2.77
2025-08-18 2.62 2.65 2.53 2.53 1,938,462 -0.05 -1.94
2025-08-15 2.74 2.75 2.57 2.58 4,051,578 -0.21 -7.53
2025-08-14 2.75 2.85 2.72 2.79 1,332,249 -0.03 -1.06
2025-08-13 2.73 2.89 2.73 2.82 1,858,470 +0.10 +3.68
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 2.65
On 2025-08-18		 2.35
On 2025-08-21		 -0.13 -5.04 2.65
On 2025-08-18		 2.35
On 2025-08-21		 -11.15 2.45
10D 2.89
On 2025-08-13		 2.35
On 2025-08-21		 -0.21 -7.89 2.89
On 2025-08-13		 2.35
On 2025-08-21		 -18.69 2.59
20D 3.65
On 2025-07-28		 2.35
On 2025-08-21		 -1.19 -32.69 3.65
On 2025-07-28		 2.35
On 2025-08-21		 -35.62 2.81
WTD 2.65
On 2025-08-18		 2.35
On 2025-08-21		 -0.13 -5.04 2.65
On 2025-08-18		 2.35
On 2025-08-21		 -11.15 2.45
MTD 3.11
On 2025-08-05		 2.35
On 2025-08-21		 -0.59 -19.41 3.11
On 2025-08-05		 2.35
On 2025-08-21		 -24.44 2.70
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CENX

Century Aluminum Company

22.21 +0.24 +1.09 1,884,466
WMT

Wal-Mart Stores, Inc.

96.83 -1.13 -1.15 32,559,490
IQV

IQVIA Holdings Inc.

191.15 +5.76 +3.11 1,619,317
RHHBY

Roche Holding AG

40.87 +0.42 +1.04 1,204,777
BYND

Beyond Meat Inc.

2.45 +0.06 +2.51 2,075,721