BYND: Beyond Meat Inc.

As of Tuesday, April 28th, 2026

$ 0.86

-0.05 -5.48%

Open: 0.90
High: 0.94
Low: 0.86
Volume: 45,663,339
Previous Close on Monday, April 27th, 2026

$ 0.91

+0.04 +4.12%

Open: 0.86
High: 0.96
Low: 0.85
Volume: 77,588,071

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 0.90 0.94 0.86 0.86 45,643,505 -0.05 -5.48
2026-04-27 0.86 0.96 0.85 0.91 77,588,071 +0.04 +4.12
2026-04-24 0.95 1.03 0.86 0.87 117,087,755 -0.08 -8.07
2026-04-23 1.10 1.10 0.95 0.95 97,702,149 -0.15 -13.63
2026-04-22 1.05 1.26 1.04 1.10 131,186,456 +0.06 +5.26
2026-04-21 1.38 1.40 1.01 1.05 381,683,900 -0.12 -9.91
2026-04-20 0.83 1.17 0.78 1.16 182,950,948 +0.34 +41.02
2026-04-17 0.91 0.97 0.82 0.82 196,588,692 +0.04 +5.19
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 1.26
On 2026-04-22		 0.85
On 2026-04-27		 -0.19 -17.74 1.26
On 2026-04-22		 0.85
On 2026-04-27		 -32.54 0.94
10D 1.40
On 2026-04-21		 0.71
On 2026-04-15		 0.14 19.42 1.40
On 2026-04-21		 0.85
On 2026-04-27		 -39.29 0.93
20D 1.40
On 2026-04-21		 0.57
On 2026-04-07		 0.25 41.01 1.40
On 2026-04-21		 0.85
On 2026-04-27		 -39.29 0.78
WTD 0.96
On 2026-04-27		 0.85
On 2026-04-27		 -0.01 -1.58 0.96
On 2026-04-27		 0.86
On 2026-04-28		 -10.27 0.88
MTD 1.40
On 2026-04-21		 0.57
On 2026-04-07		 0.16 22.52 1.40
On 2026-04-21		 0.85
On 2026-04-27		 -39.29 0.78
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 +4.64 +1.63 8,048,822
KO

The Coca-Cola Company

78.35 +2.91 +3.86 30,567,707
PFE

Pfizer Inc.

26.48 -0.31 -1.16 55,981,579
VZ

Verizon Communications Inc.

47.25 +0.16 +0.34 28,255,606
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 -25.86 -0.05 499,493,369
DJTA

Dow Jones Transportation Average

20,732.82 -111.00 -0.53 117,020,591
SPX

S&P 500 Index

7,138.80 -35.11 -0.49
OEX

S&P 100 Index

3,524.59 -12.32 -0.35
NDX

NASDAQ 100 Index

27,029.01 -276.67 -1.01
NYA

NYSE Composite Index

22,835.59 -69.87 -0.31
XAX

NYSE AMEX Composite Index

8,888.66 +29.45 +0.33
RUI

RUSSELL 1000 Index

3,886.63 -20.67 -0.53
RUT

Russell 2000 Index

2,756.05 -32.14 -1.15
RUA

Russell 3000 Index

4,054.55 -22.77 -0.56
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.52 -0.29 -1.39
 
Recent
Ticker Last Chg %Chg Volume
LEN_B

Lennar Corporation

89.93 -1.05 -1.15 61,119
GHC

Graham Holdings Company

1,177.01 +15.37 +1.32 21,869
BYND

Beyond Meat Inc.

0.86 -0.05 -5.48 45,663,339