BYND: Beyond Meat Inc.

As of Tuesday, May 28th, 2024

$ 7.17

-- 0 0%

Open: 7.17
High: 7.17
Low: 7.17
Volume: N/A
Previous Close on Friday, May 24th, 2024

$ 7.17

-0.03 -0.42%

Open: 7.18
High: 7.74
Low: 7.12
Volume: 2,445,986
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 7.18 7.74 7.12 7.17 2,445,986 -0.03 -0.42
2024-05-23 7.32 7.32 7.10 7.20 1,957,008 -0.12 -1.64
2024-05-22 7.22 7.51 7.18 7.32 1,368,842 +0.02 +0.27
2024-05-21 7.20 7.39 7.15 7.30 1,185,047 +0.03 +0.34
2024-05-20 7.22 7.42 7.10 7.28 2,273,090 +0.09 +1.18
2024-05-17 7.13 7.65 7.07 7.19 2,444,940 -0.01 -0.14
2024-05-16 7.75 7.82 7.18 7.20 3,077,332 -0.48 -6.25
2024-05-15 7.94 8.19 7.40 7.68 4,230,121 -0.33 -4.12

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 7.74
On 2024-05-24
7.10
On 2024-05-20
-0.02 -0.28 7.51
On 2024-05-22
7.10
On 2024-05-23
-5.40 7.25
10D 10.31
On 2024-05-14
7.07
On 2024-05-17
0.02 0.21 10.31
On 2024-05-14
7.07
On 2024-05-17
-31.43 7.43
20D 10.31
On 2024-05-14
6.50
On 2024-04-29
0.77 12.03 10.31
On 2024-05-14
7.07
On 2024-05-17
-31.43 7.45
WTD 7.74
On 2024-05-24
7.10
On 2024-05-20
-0.02 -0.28 7.51
On 2024-05-22
7.10
On 2024-05-23
-5.40 7.25
MTD 10.31
On 2024-05-14
6.62
On 2024-05-01
0.39 5.75 10.31
On 2024-05-14
7.07
On 2024-05-17
-31.43 7.53
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

165.98 -1.35 -0.81 279,368
KO

The Coca-Cola Company

61.96 -0.04 -0.06 875,425
PFE

Pfizer Inc.

28.22 -0.66 -2.28 3,664,021
VZ

Verizon Communications Inc.

39.56 -0.18 -0.45 854,379
VIX

CBOE Volatility Index

12.65 +0.74 +6.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,993.80 -75.79 -0.19 30,269,023
DJTA

Dow Jones Transportation Average

15,045.79 -37.15 -0.25 6,897,206
SPX

S&P 500 Index

5,310.07 +5.35 +0.10
OEX

S&P 100 Index

2,538.92 +5.79 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,809.11 +0.77 +0.00
NYA

NYSE Composite Index

18,094.62 -15.98 -0.09
XAX

NYSE AMEX Composite Index

4,952.97 +54.88 +1.12
RUI

RUSSELL 1000 Index

2,901.79 +1.92 +0.07
RUT

Russell 2000 Index

2,080.04 +10.37 +0.50
RUA

Russell 3000 Index

3,029.31 +2.66 +0.09
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.65 +0.74 +6.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.53 +0.10 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.58 +0.22 +1.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.48 +0.31 +2.19
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,212.25 +1.13 +0.01
 
Recent
Ticker Last Chg %Chg Volume
BYND

Beyond Meat Inc.

7.17 0.00 0.00