BYND: Beyond Meat Inc.

As of Friday, March 13th, 2026

$ 0.76

+0.03 +3.95%

Open: 0.74
High: 0.79
Low: 0.74
Volume: 26,905,991
Previous Close on Thursday, March 12th, 2026

$ 0.73

-0.06 -7.39%

Open: 0.78
High: 0.79
Low: 0.73
Volume: 25,786,657

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-03-04 0.81 0.83 0.79 0.79 22,501,328 0.00 -0.54
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 0.82
On 2026-03-09		 0.73
On 2026-03-12		 -0.03 -4.09 0.82
On 2026-03-09		 0.73
On 2026-03-12		 -10.79 0.76
10D 0.89
On 2026-03-02		 0.73
On 2026-03-12		 -0.19 -19.59 0.89
On 2026-03-02		 0.73
On 2026-03-12		 -18.00 0.78
20D 1.05
On 2026-02-27		 0.68
On 2026-02-17		 0.07 9.96 1.05
On 2026-02-27		 0.73
On 2026-03-12		 -30.33 0.77
WTD 0.82
On 2026-03-09		 0.73
On 2026-03-12		 -0.03 -4.09 0.82
On 2026-03-09		 0.73
On 2026-03-12		 -10.79 0.76
MTD 0.89
On 2026-03-02		 0.73
On 2026-03-12		 -0.19 -19.59 0.89
On 2026-03-02		 0.73
On 2026-03-12		 -18.00 0.78
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
BYND

Beyond Meat Inc.

0.76 +0.03 +3.95 26,905,991