Singapore markets closed

Beyond Meat, Inc. (BYND.MX)

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
120.390.00 (0.00%)
As of 01:13PM CST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 2024120.39120.39120.39120.39120.3922
27 May 2024122.50122.50122.50122.50122.50-
24 May 2024122.50122.50122.50122.50122.5012
23 May 2024123.00123.00117.00117.00117.00121
22 May 2024122.00122.00122.00122.00122.00-
21 May 2024122.00122.00122.00122.00122.00-
20 May 2024122.00122.00122.00122.00122.0011
17 May 2024122.00122.00122.00122.00122.0011
16 May 2024125.00125.00121.00121.00121.00407
15 May 2024140.00140.00140.00140.00140.0011
14 May 2024140.00170.20140.00140.94140.941,069
13 May 2024125.80133.00125.80133.00133.00174
10 May 2024125.80125.80125.80125.80125.802,886
09 May 2024137.60138.80119.50119.50119.50474
08 May 2024137.60138.80136.00137.00137.002,436
07 May 2024137.00137.00137.00137.00137.004,943
06 May 2024134.50137.90134.00137.90137.902,883
03 May 2024121.00121.00121.00121.00121.00-
02 May 2024117.00121.00117.00121.00121.0012,231
30 Apr 2024116.35116.35116.35116.35116.35121
29 Apr 2024111.00111.00111.00111.00111.0032
26 Apr 2024111.00111.00111.00111.00111.00626
25 Apr 2024108.50108.50108.50108.50108.507
24 Apr 2024103.50103.50103.50103.50103.50106
23 Apr 2024108.00108.00103.50103.76103.7613,985
22 Apr 2024107.89107.89107.89107.89107.89-
19 Apr 2024107.89107.89107.89107.89107.89-
18 Apr 2024108.00108.00106.00107.89107.89202
17 Apr 2024114.13114.13108.00108.52108.52227
16 Apr 2024116.00116.00116.00116.00116.00-
15 Apr 2024116.00116.00116.00116.00116.00-
12 Apr 2024116.00116.00116.00116.00116.00-
11 Apr 2024117.00117.00116.00116.00116.00253
10 Apr 2024123.00123.00113.80113.80113.80317
09 Apr 2024125.00125.00125.00125.00125.00-
08 Apr 2024125.00125.00125.00125.00125.0067
05 Apr 2024125.00125.00125.00125.00125.00-
04 Apr 2024126.00126.00125.00125.00125.004,183
03 Apr 2024126.00126.00126.00126.00126.0040,024
02 Apr 2024126.00126.00126.00126.00126.008
01 Apr 2024136.60136.60136.60136.60136.60-
27 Mar 2024136.60136.60136.60136.60136.6081
26 Mar 2024130.50130.50130.50130.50130.50-
25 Mar 2024130.50130.50130.50130.50130.50-
22 Mar 2024130.50130.50130.50130.50130.50-
21 Mar 2024130.50130.50130.50130.50130.5030
20 Mar 2024135.20135.20135.20135.20135.207,083
19 Mar 2024137.50137.50123.00123.00123.00454
15 Mar 2024139.00139.00139.00139.00139.00-
14 Mar 2024142.00142.00139.00139.00139.0032
13 Mar 2024134.50134.50134.50134.50134.50-
12 Mar 2024134.50134.50134.50134.50134.50-
11 Mar 2024134.50134.50134.50134.50134.5040
08 Mar 2024132.00132.00132.00132.00132.00-
07 Mar 2024135.40135.40132.00132.00132.001,504
06 Mar 2024143.00143.00135.40135.40135.401,649
05 Mar 2024145.25146.00145.00145.00145.001,151
04 Mar 2024160.00160.00149.00149.50149.506,472
01 Mar 2024189.00189.00167.00169.99169.9913,718
29 Feb 2024179.96198.69179.96198.69198.691,590
28 Feb 2024199.00199.00173.00180.00180.0022,717
27 Feb 2024133.00133.00133.00133.00133.0035,036
26 Feb 2024127.20127.20127.20127.20127.2015
23 Feb 2024127.50127.50127.50127.50127.5092
22 Feb 2024119.99126.00119.99126.00126.0034
21 Feb 2024125.00125.00120.00120.00120.00542
20 Feb 2024118.00118.00118.00118.00118.0011
19 Feb 2024120.00120.00120.00120.00120.0011
16 Feb 2024124.01124.01120.00120.00120.0047
15 Feb 2024124.00124.00122.85123.61123.6154,999
14 Feb 2024125.00125.00125.00125.00125.00-
13 Feb 2024125.00125.00125.00125.00125.00-
12 Feb 2024125.00125.00125.00125.00125.00295
09 Feb 2024120.00124.00119.11124.00124.0060
08 Feb 2024105.17105.17105.17105.17105.1770
07 Feb 2024110.01110.01103.25103.25103.25104
06 Feb 2024112.00112.00111.00111.00111.00145
02 Feb 2024118.00118.00118.00118.00118.00-
01 Feb 2024118.00118.00118.00118.00118.00-
31 Jan 2024123.00123.00118.00118.00118.00601
30 Jan 2024118.10118.10118.10118.10118.10-
29 Jan 2024118.10118.10118.10118.10118.10-
26 Jan 2024118.10118.10118.10118.10118.10-
25 Jan 2024118.10118.10118.10118.10118.10-
24 Jan 2024118.10118.10118.10118.10118.1026
23 Jan 2024125.00125.00117.00118.00118.00700
22 Jan 2024125.78125.78125.78125.78125.78-
19 Jan 2024125.13125.78125.13125.78125.7894
18 Jan 2024125.13125.13125.13125.13125.13-
17 Jan 2024125.13125.13125.13125.13125.1325
16 Jan 2024124.25125.00124.25125.00125.00149
15 Jan 2024130.20130.20130.20130.20130.20-
12 Jan 2024130.20130.20130.20130.20130.2060
11 Jan 2024145.00145.00145.00145.00145.00-
10 Jan 2024145.00145.00145.00145.00145.00-
09 Jan 2024145.00145.00145.00145.00145.00-
08 Jan 2024145.00145.00145.00145.00145.005
05 Jan 2024142.00142.00142.00142.00142.0010,352
04 Jan 2024145.00145.50145.00145.48145.486,153
03 Jan 2024145.01145.01145.01145.01145.018
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...