BYND: Beyond Meat Inc.

As of Thursday, April 25th, 2024

$ 6.06

-- 0 0%

Open: 6.06
High: 6.06
Low: 6.06
Volume: N/A
Previous Close on Wednesday, April 24th, 2024

$ 6.06

-0.01 -0.16%

Open: 6.30
High: 6.30
Low: 5.94
Volume: 1,814,476

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 6.30 6.30 5.94 6.06 1,814,476 -0.01 -0.16
2024-04-23 6.20 6.31 6.06 6.07 2,129,795 -0.09 -1.46
2024-04-22 6.43 6.43 6.05 6.16 1,778,435 -0.25 -3.90
2024-04-19 6.35 6.44 6.23 6.41 1,318,699 +0.01 +0.16
2024-04-18 6.43 6.51 6.18 6.40 1,659,564 -0.03 -0.47
2024-04-17 6.53 6.67 6.34 6.43 1,516,592 -0.13 -1.98
2024-04-16 6.45 6.59 6.33 6.56 1,452,742 +0.07 +1.08
2024-04-15 6.60 6.67 6.40 6.49 1,316,245 -0.15 -2.26
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 6.51
On 2024-04-18		 5.94
On 2024-04-24		 -0.37 -5.75 6.51
On 2024-04-18		 5.94
On 2024-04-24		 -8.76 6.22
10D 7.25
On 2024-04-11		 5.94
On 2024-04-24		 -0.99 -14.04 7.25
On 2024-04-11		 5.94
On 2024-04-24		 -18.07 6.41
20D 8.68
On 2024-03-28		 5.94
On 2024-04-24		 -2.16 -26.28 8.68
On 2024-03-28		 5.94
On 2024-04-24		 -31.57 7.02
WTD 6.43
On 2024-04-22		 5.94
On 2024-04-24		 -0.35 -5.46 6.43
On 2024-04-22		 5.94
On 2024-04-24		 -7.62 6.10
MTD 8.24
On 2024-04-01		 5.94
On 2024-04-24		 -2.22 -26.81 8.24
On 2024-04-01		 5.94
On 2024-04-24		 -27.91 6.88
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

160.90 +1.71 +1.07 3,353,518
KO

The Coca-Cola Company

61.93 +0.38 +0.62 10,265,596
PFE

Pfizer Inc.

25.54 -0.74 -2.80 27,389,813
VZ

Verizon Communications Inc.

39.29 -0.20 -0.51 7,909,268
VIX

CBOE Volatility Index

16.18 +0.27 +1.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,124.04 -336.88 -0.88 228,045,823
DJTA

Dow Jones Transportation Average

15,255.98 +178.18 +1.18 105,641,674
SPX

S&P 500 Index

5,048.76 -22.87 -0.45
OEX

S&P 100 Index

2,384.04 -16.58 -0.69
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.57 -96.23 -0.55
NYA

NYSE Composite Index

17,741.43 -16.65 -0.09
XAX

NYSE AMEX Composite Index

4,916.48 +20.25 +0.41
RUI

RUSSELL 1000 Index

2,766.40 -13.06 -0.47
RUT

Russell 2000 Index

1,978.83 -16.59 -0.83
RUA

Russell 3000 Index

2,887.67 -14.17 -0.49
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.18 +0.27 +1.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.90 -0.13 -0.65
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.32 +0.04 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.93 +0.12 +0.71
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.59 -44.88 -0.52
 
Recent
Ticker Last Chg %Chg Volume
BYND

Beyond Meat Inc.

6.06 0.00 0.00