BYND: Beyond Meat Inc.

As of Friday, June 13th, 2025

$ 3.16

-0.11 -3.36%

Open: 3.21
High: 3.29
Low: 3.16
Volume: 1,101,863
Previous Close on Thursday, June 12th, 2025

$ 3.27

-0.11 -3.25%

Open: 3.31
High: 3.36
Low: 3.21
Volume: 1,285,937

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 3.21 3.29 3.16 3.16 1,101,863 -0.11 -3.36
2025-06-12 3.31 3.36 3.21 3.27 1,285,937 -0.11 -3.25
2025-06-11 3.44 3.47 3.33 3.38 973,313 -0.03 -0.88
2025-06-10 3.42 3.48 3.35 3.41 1,650,259 -0.02 -0.58
2025-06-09 3.32 3.46 3.27 3.43 2,057,678 +0.11 +3.31
2025-06-06 3.03 3.36 3.03 3.32 2,666,409 +0.28 +9.21
2025-06-05 3.26 3.27 3.02 3.04 1,660,574 -0.21 -6.46
2025-06-04 3.18 3.26 3.12 3.25 1,145,282 +0.07 +2.20
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 3.48
On 2025-06-10		 3.16
On 2025-06-13		 -0.16 -4.82 3.48
On 2025-06-10		 3.16
On 2025-06-13		 -9.20 3.33
10D 3.48
On 2025-06-10		 2.88
On 2025-06-02		 0.23 7.85 3.48
On 2025-06-10		 3.16
On 2025-06-13		 -9.20 3.26
20D 3.48
On 2025-06-10		 2.45
On 2025-05-16		 0.69 27.94 3.13
On 2025-05-22		 2.78
On 2025-05-23		 -11.04 3.09
WTD 3.48
On 2025-06-10		 3.16
On 2025-06-13		 -0.16 -4.82 3.48
On 2025-06-10		 3.16
On 2025-06-13		 -9.20 3.33
MTD 3.48
On 2025-06-10		 2.88
On 2025-06-02		 0.23 7.85 3.48
On 2025-06-10		 3.16
On 2025-06-13		 -9.20 3.26
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
BRFS

BRF S.A.

3.71 +0.04 +1.09 5,320,230
OVV

Ovintiv Inc.

41.87 +1.34 +3.31 4,424,946
VS

Versus Systems Inc.

2.16 -0.08 -3.57 25,021
BYND

Beyond Meat Inc.

3.16 -0.11 -3.36 1,101,863