BYND: Beyond Meat Inc.

As of Friday, September 11th, 2026

$ 10.21

-0.24 -2.30%

Open: 10.57
High: 10.61
Low: 10.16
Volume: 773,188
Previous Close on Thursday, September 10th, 2026

$ 10.45

-0.45 -4.13%

Open: 10.77
High: 10.87
Low: 10.40
Volume: 1,128,642

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 10.57 10.61 10.16 10.21 773,188 -0.24 -2.30
2026-09-10 10.77 10.87 10.40 10.45 1,128,642 -0.45 -4.13
2026-09-09 11.23 11.62 10.88 10.90 971,651 -0.31 -2.77
2026-09-08 11.79 11.84 11.19 11.21 999,792 -0.58 -4.92
2026-09-04 11.19 11.93 11.04 11.79 1,113,432 +0.52 +4.61
2026-09-03 11.60 11.76 11.25 11.27 1,197,657 -0.30 -2.59
2026-09-02 12.35 12.58 11.55 11.57 1,756,799 -0.88 -7.07
2026-09-01 13.04 13.13 12.41 12.45 79,174 -0.85 -6.39
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 11.93
On 2026-09-04		 10.16
On 2026-09-11		 -1.06 -9.41 11.93
On 2026-09-04		 10.16
On 2026-09-11		 -14.84 10.91
10D 14.52
On 2026-08-28		 10.16
On 2026-09-11		 -3.79 -27.07 14.52
On 2026-08-28		 10.16
On 2026-09-11		 -30.03 11.70
20D 15.47
On 2026-08-21		 10.16
On 2026-09-11		 9.80 2,408.60 15.47
On 2026-08-21		 10.16
On 2026-09-11		 -34.33 12.74
WTD 11.84
On 2026-09-08		 10.16
On 2026-09-11		 -1.58 -13.40 11.84
On 2026-09-08		 10.16
On 2026-09-11		 -14.20 10.69
MTD 13.13
On 2026-09-01		 10.16
On 2026-09-11		 -3.09 -23.23 13.13
On 2026-09-01		 10.16
On 2026-09-11		 -22.62 11.23
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
NXST

Nexstar Media Group Inc.

169.09 -0.89 -0.52 331,921
BYND

Beyond Meat Inc.

10.21 -0.24 -2.30 773,188