BYND: Beyond Meat Inc.

As of Friday, October 16th, 2026

$ 6.85

-0.32 -4.46%

Open: 7.17
High: 7.19
Low: 6.71
Volume: 765,191
Previous Close on Thursday, October 15th, 2026

$ 7.17

+0.39 +5.75%

Open: 6.72
High: 7.24
Low: 6.72
Volume: 949,069

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 7.17 7.19 6.71 6.85 765,191 -0.32 -4.46
2026-10-15 6.72 7.24 6.72 7.17 949,069 +0.39 +5.75
2026-10-14 7.10 7.19 6.67 6.78 1,108,030 -0.43 -5.96
2026-10-13 7.24 7.37 7.09 7.21 784,647 -0.10 -1.37
2026-10-12 7.67 7.67 7.22 7.31 1,069,867 -0.39 -5.06
2026-10-09 7.76 7.81 7.41 7.70 784,237 -0.03 -0.39
2026-10-08 7.63 7.79 7.50 7.73 904,642 +0.07 +0.91
2026-10-07 7.95 7.95 7.56 7.66 1,028,804 -0.33 -4.13
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 7.67
On 2026-10-12		 6.67
On 2026-10-14		 -0.85 -11.04 7.67
On 2026-10-12		 6.67
On 2026-10-14		 -13.04 7.06
10D 8.46
On 2026-10-05		 6.67
On 2026-10-14		 -1.40 -16.97 8.46
On 2026-10-05		 6.67
On 2026-10-14		 -21.15 7.45
20D 12.52
On 2026-09-21		 6.67
On 2026-10-14		 -4.66 -40.49 12.52
On 2026-09-21		 6.67
On 2026-10-14		 -46.73 8.35
WTD 7.67
On 2026-10-12		 6.67
On 2026-10-14		 -0.85 -11.04 7.67
On 2026-10-12		 6.67
On 2026-10-14		 -13.04 7.06
MTD 8.46
On 2026-10-05		 6.67
On 2026-10-14		 -1.41 -17.07 8.46
On 2026-10-05		 6.67
On 2026-10-14		 -21.15 7.58
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,624
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,433,112
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,101
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,857,981
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
BYND

Beyond Meat Inc.

6.85 -0.32 -4.46 765,191