BYND: Beyond Meat Inc.

As of Friday, December 12th, 2025

$ 1.09

-0.09 -7.63%

Open: 1.17
High: 1.21
Low: 1.09
Volume: 40,507,502
Previous Close on Thursday, December 11th, 2025

$ 1.18

-0.05 -4.07%

Open: 1.22
High: 1.24
Low: 1.17
Volume: 37,184,112

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 1.17 1.21 1.09 1.09 40,507,502 -0.09 -7.63
2025-12-11 1.22 1.24 1.17 1.18 37,184,112 -0.05 -4.07
2025-12-10 1.25 1.32 1.20 1.23 53,167,460 -0.03 -2.38
2025-12-09 1.10 1.30 1.10 1.26 69,617,459 +0.12 +10.53
2025-12-08 1.23 1.23 1.13 1.14 62,621,485 -0.08 -6.56
2025-12-05 1.25 1.42 1.21 1.22 99,595,234 -0.02 -1.61
2025-12-04 1.26 1.37 1.24 1.24 58,169,035 -0.01 -0.80
2025-12-03 1.23 1.27 1.15 1.25 76,518,420 -0.04 -3.10
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 1.32
On 2025-12-10		 1.09
On 2025-12-12		 -0.13 -10.66 1.32
On 2025-12-10		 1.09
On 2025-12-12		 -17.42 1.18
10D 1.48
On 2025-12-01		 0.93
On 2025-12-01		 0.11 11.02 1.48
On 2025-12-01		 1.09
On 2025-12-12		 -26.35 1.22
20D 1.48
On 2025-12-01		 0.81
On 2025-11-21		 0.08 7.92 1.23
On 2025-11-14		 0.81
On 2025-11-21		 -34.15 1.09
WTD 1.32
On 2025-12-10		 1.09
On 2025-12-12		 -0.13 -10.66 1.32
On 2025-12-10		 1.09
On 2025-12-12		 -17.42 1.18
MTD 1.48
On 2025-12-01		 0.93
On 2025-12-01		 0.11 11.02 1.48
On 2025-12-01		 1.09
On 2025-12-12		 -26.35 1.22
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
BYND

Beyond Meat Inc.

1.09 -0.09 -7.63 40,507,502