Singapore markets close in 2 hours 11 minutes
Straits Times Index
3,291.89 -0.80 (-0.02%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,199.51 +436.48 (+2.46%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,601.12 -2,062.38 (-3.46%) CMC Crypto 200
1,263.01 -7.74 (-0.61%)
Beyond Meat, Inc. (BYND.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:49PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | 121 |
| 29 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 32 |
| 26 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 626 |
| 25 Apr 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 7 |
| 24 Apr 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 106 |
| 23 Apr 2024 | 108.00 | 108.00 | 103.50 | 103.76 | 103.76 | 13,985 |
| 22 Apr 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
| 19 Apr 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
| 18 Apr 2024 | 108.00 | 108.00 | 106.00 | 107.89 | 107.89 | 202 |
| 17 Apr 2024 | 114.13 | 114.13 | 108.00 | 108.52 | 108.52 | 227 |
| 16 Apr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 15 Apr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 12 Apr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 11 Apr 2024 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 253 |
| 10 Apr 2024 | 123.00 | 123.00 | 113.80 | 113.80 | 113.80 | 317 |
| 09 Apr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 08 Apr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 67 |
| 05 Apr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 04 Apr 2024 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 4,183 |
| 03 Apr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 40,024 |
| 02 Apr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 8 |
| 01 Apr 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| 27 Mar 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 81 |
| 26 Mar 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 25 Mar 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 22 Mar 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 21 Mar 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 30 |
| 20 Mar 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | 7,083 |
| 19 Mar 2024 | 137.50 | 137.50 | 123.00 | 123.00 | 123.00 | 454 |
| 15 Mar 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| 14 Mar 2024 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | 32 |
| 13 Mar 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| 12 Mar 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| 11 Mar 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 40 |
| 08 Mar 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 07 Mar 2024 | 135.40 | 135.40 | 132.00 | 132.00 | 132.00 | 1,504 |
| 06 Mar 2024 | 143.00 | 143.00 | 135.40 | 135.40 | 135.40 | 1,649 |
| 05 Mar 2024 | 145.25 | 146.00 | 145.00 | 145.00 | 145.00 | 1,151 |
| 04 Mar 2024 | 160.00 | 160.00 | 149.00 | 149.50 | 149.50 | 6,472 |
| 01 Mar 2024 | 189.00 | 189.00 | 167.00 | 169.99 | 169.99 | 13,718 |
| 29 Feb 2024 | 179.96 | 198.69 | 179.96 | 198.69 | 198.69 | 1,590 |
| 28 Feb 2024 | 199.00 | 199.00 | 173.00 | 180.00 | 180.00 | 22,717 |
| 27 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 35,036 |
| 26 Feb 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 15 |
| 23 Feb 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 92 |
| 22 Feb 2024 | 119.99 | 126.00 | 119.99 | 126.00 | 126.00 | 34 |
| 21 Feb 2024 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 542 |
| 20 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 11 |
| 19 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 11 |
| 16 Feb 2024 | 124.01 | 124.01 | 120.00 | 120.00 | 120.00 | 47 |
| 15 Feb 2024 | 124.00 | 124.00 | 122.85 | 123.61 | 123.61 | 54,999 |
| 14 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 13 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 12 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 295 |
| 09 Feb 2024 | 120.00 | 124.00 | 119.11 | 124.00 | 124.00 | 60 |
| 08 Feb 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | 70 |
| 07 Feb 2024 | 110.01 | 110.01 | 103.25 | 103.25 | 103.25 | 104 |
| 06 Feb 2024 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 145 |
| 02 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 01 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 31 Jan 2024 | 123.00 | 123.00 | 118.00 | 118.00 | 118.00 | 601 |
| 30 Jan 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
| 29 Jan 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
| 26 Jan 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
| 25 Jan 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
| 24 Jan 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | 26 |
| 23 Jan 2024 | 125.00 | 125.00 | 117.00 | 118.00 | 118.00 | 700 |
| 22 Jan 2024 | 125.78 | 125.78 | 125.78 | 125.78 | 125.78 | - |
| 19 Jan 2024 | 125.13 | 125.78 | 125.13 | 125.78 | 125.78 | 94 |
| 18 Jan 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
| 17 Jan 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | 25 |
| 16 Jan 2024 | 124.25 | 125.00 | 124.25 | 125.00 | 125.00 | 149 |
| 15 Jan 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
| 12 Jan 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 60 |
| 11 Jan 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 10 Jan 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 09 Jan 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 08 Jan 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 5 |
| 05 Jan 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 10,352 |
| 04 Jan 2024 | 145.00 | 145.50 | 145.00 | 145.48 | 145.48 | 6,153 |
| 03 Jan 2024 | 145.01 | 145.01 | 145.01 | 145.01 | 145.01 | 8 |
| 02 Jan 2024 | 148.00 | 148.00 | 140.00 | 140.00 | 140.00 | 9,003 |
| 29 Dec 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 17 |
| 28 Dec 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 27 Dec 2023 | 151.01 | 151.01 | 147.00 | 147.00 | 147.00 | 7,018 |
| 26 Dec 2023 | 150.00 | 155.00 | 148.00 | 150.00 | 150.00 | 6,445 |
| 22 Dec 2023 | 162.00 | 162.00 | 154.00 | 154.00 | 154.00 | 35 |
| 21 Dec 2023 | 159.67 | 160.00 | 159.67 | 160.00 | 160.00 | 20,109 |
| 20 Dec 2023 | 171.00 | 175.00 | 171.00 | 175.00 | 175.00 | 47 |
| 19 Dec 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
| 18 Dec 2023 | 175.80 | 175.80 | 171.50 | 171.50 | 171.50 | 180 |
| 15 Dec 2023 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 36 |
| 14 Dec 2023 | 183.00 | 185.97 | 182.99 | 185.97 | 185.97 | 133 |
| 13 Dec 2023 | 167.50 | 176.01 | 167.50 | 176.01 | 176.01 | 335 |
| 11 Dec 2023 | 158.00 | 167.50 | 158.00 | 167.50 | 167.50 | 10,081 |
| 08 Dec 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 104 |
| 07 Dec 2023 | 168.00 | 168.00 | 158.20 | 158.20 | 158.20 | 7,381 |
| 06 Dec 2023 | 155.00 | 168.00 | 155.00 | 166.94 | 166.94 | 16,244 |
| 05 Dec 2023 | 154.81 | 159.90 | 150.00 | 150.00 | 150.00 | 20,465 |
| 04 Dec 2023 | 129.50 | 157.00 | 129.50 | 148.00 | 148.00 | 25,672 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.