BYND.MX - Beyond Meat, Inc.
Mexico - Mexico Delayed Price. Currency in MXN
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 190.00 | 235.00 | 190.00 | 226.22 | 226.22 | 6,822 |
| 07 Jun 2023 | 187.50 | 194.00 | 187.50 | 190.00 | 190.00 | 2,953 |
| 06 Jun 2023 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 6 |
| 05 Jun 2023 | 190.00 | 191.00 | 187.50 | 187.50 | 187.50 | 443 |
| 02 Jun 2023 | 181.18 | 181.18 | 181.18 | 181.18 | 181.18 | 23 |
| 01 Jun 2023 | 180.00 | 181.18 | 180.00 | 181.18 | 181.18 | 160 |
| 31 May 2023 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 30 May 2023 | 184.00 | 184.00 | 181.00 | 181.00 | 181.00 | 541 |
| 29 May 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 26 May 2023 | 199.42 | 199.42 | 185.00 | 185.00 | 185.00 | 3,042 |
| 25 May 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 31 |
| 24 May 2023 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 23 May 2023 | 201.66 | 202.00 | 200.20 | 201.00 | 201.00 | 1,091 |
| 22 May 2023 | 193.00 | 194.43 | 193.00 | 194.40 | 194.40 | 263 |
| 19 May 2023 | 200.00 | 200.00 | 187.00 | 187.00 | 187.00 | 257 |
| 18 May 2023 | 186.00 | 200.00 | 186.00 | 200.00 | 200.00 | 2,821 |
| 17 May 2023 | 181.00 | 192.00 | 181.00 | 192.00 | 192.00 | 534 |
| 16 May 2023 | 184.75 | 185.00 | 175.40 | 175.40 | 175.40 | 1,938 |
| 15 May 2023 | 186.00 | 190.00 | 186.00 | 188.00 | 188.00 | 717 |
| 12 May 2023 | 186.00 | 186.00 | 183.00 | 183.00 | 183.00 | 1,548 |
| 11 May 2023 | 200.00 | 200.00 | 174.61 | 174.61 | 174.61 | 8,714 |
| 10 May 2023 | 221.10 | 221.10 | 217.25 | 217.25 | 217.25 | 550 |
| 09 May 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 08 May 2023 | 222.00 | 235.00 | 222.00 | 235.00 | 235.00 | 45 |
| 05 May 2023 | 232.00 | 235.00 | 230.00 | 235.00 | 235.00 | 22 |
| 04 May 2023 | 235.50 | 235.50 | 230.00 | 230.00 | 230.00 | 112 |
| 03 May 2023 | 236.00 | 236.00 | 230.00 | 230.00 | 230.00 | 411 |
| 02 May 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 18 |
| 28 Apr 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 10 |
| 27 Apr 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 26 Apr 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 25 Apr 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 24 Apr 2023 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 54 |
| 21 Apr 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 20 Apr 2023 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 25 |
| 19 Apr 2023 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 20 |
| 18 Apr 2023 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
| 17 Apr 2023 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 7 |
| 14 Apr 2023 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| 13 Apr 2023 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 11 |
| 12 Apr 2023 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| 11 Apr 2023 | 280.00 | 280.00 | 275.00 | 275.00 | 275.00 | 130 |
| 10 Apr 2023 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 05 Apr 2023 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 5 |
| 04 Apr 2023 | 286.30 | 292.00 | 286.30 | 292.00 | 292.00 | 42,815 |
| 03 Apr 2023 | 292.50 | 296.00 | 292.50 | 296.00 | 296.00 | 36,520 |
| 31 Mar 2023 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| 30 Mar 2023 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| 29 Mar 2023 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 6 |
| 28 Mar 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 27 Mar 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 24 Mar 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 23 Mar 2023 | 285.00 | 288.00 | 280.00 | 280.00 | 280.00 | 31,441 |
| 22 Mar 2023 | 289.00 | 289.00 | 281.00 | 281.00 | 281.00 | 48 |
| 21 Mar 2023 | 295.00 | 295.00 | 290.98 | 290.98 | 290.98 | 46 |
| 17 Mar 2023 | 309.55 | 309.55 | 295.11 | 296.55 | 296.55 | 23,051 |
| 16 Mar 2023 | 321.39 | 321.39 | 312.00 | 312.00 | 312.00 | 7,748 |
| 15 Mar 2023 | 329.43 | 330.00 | 329.43 | 330.00 | 330.00 | 144 |
| 14 Mar 2023 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 5 |
| 13 Mar 2023 | 341.00 | 341.00 | 336.00 | 336.00 | 336.00 | 48 |
| 10 Mar 2023 | - | - | - | - | - | - |
| 09 Mar 2023 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | - |
| 08 Mar 2023 | 325.05 | 325.50 | 325.05 | 325.50 | 325.50 | 300 |
| 07 Mar 2023 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 06 Mar 2023 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 68 |
| 03 Mar 2023 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 14 |
| 02 Mar 2023 | 322.00 | 327.00 | 319.00 | 322.86 | 322.86 | 1,578 |
| 01 Mar 2023 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 28 Feb 2023 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 27 Feb 2023 | 360.00 | 362.49 | 358.00 | 358.00 | 358.00 | 10,120 |
| 24 Feb 2023 | 350.00 | 400.00 | 350.00 | 375.00 | 375.00 | 128 |
| 23 Feb 2023 | 312.00 | 314.55 | 312.00 | 314.55 | 314.55 | 10,000 |
| 22 Feb 2023 | 301.01 | 302.02 | 301.01 | 302.02 | 302.02 | 92 |
| 21 Feb 2023 | 325.00 | 325.00 | 301.71 | 301.71 | 301.71 | 19,687 |
| 20 Feb 2023 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | - |
| 17 Feb 2023 | 316.00 | 323.00 | 316.00 | 323.00 | 323.00 | 241 |
| 16 Feb 2023 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 409 |
| 15 Feb 2023 | 308.00 | 320.00 | 308.00 | 310.00 | 310.00 | 97 |
| 14 Feb 2023 | 288.00 | 289.00 | 287.00 | 289.00 | 289.00 | 30,215 |
| 13 Feb 2023 | 304.79 | 304.79 | 300.00 | 300.00 | 300.00 | 35 |
| 10 Feb 2023 | 300.00 | 300.00 | 288.00 | 290.00 | 290.00 | 1,070 |
| 09 Feb 2023 | 324.70 | 330.80 | 304.00 | 307.88 | 307.88 | 40,231 |
| 08 Feb 2023 | 325.00 | 343.00 | 319.00 | 337.00 | 337.00 | 291 |
| 07 Feb 2023 | 340.00 | 340.00 | 317.00 | 325.00 | 325.00 | 2,351 |
| 03 Feb 2023 | 380.00 | 388.00 | 380.00 | 383.99 | 383.99 | 81 |
| 02 Feb 2023 | 338.00 | 390.00 | 338.00 | 379.00 | 379.00 | 3,456 |
| 01 Feb 2023 | 300.00 | 315.00 | 295.00 | 315.00 | 315.00 | 6,476 |
| 31 Jan 2023 | 305.02 | 305.02 | 300.00 | 303.00 | 303.00 | 138 |
| 30 Jan 2023 | 333.00 | 333.00 | 311.00 | 314.99 | 314.99 | 2,669 |
| 27 Jan 2023 | 327.00 | 360.21 | 327.00 | 352.78 | 352.78 | 7,295 |
| 26 Jan 2023 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 50 |
| 25 Jan 2023 | 292.81 | 292.81 | 292.81 | 292.81 | 292.81 | 37 |
| 24 Jan 2023 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
| 23 Jan 2023 | 300.00 | 321.00 | 300.00 | 321.00 | 321.00 | 80,959 |
| 20 Jan 2023 | 285.00 | 291.55 | 285.00 | 291.55 | 291.55 | 10,013 |
| 19 Jan 2023 | 269.00 | 274.10 | 269.00 | 270.50 | 270.50 | 216 |
| 18 Jan 2023 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | 266 |
| 17 Jan 2023 | 285.00 | 290.00 | 285.00 | 288.00 | 288.00 | 312 |
| 16 Jan 2023 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | - |
| 13 Jan 2023 | 319.00 | 319.00 | 317.00 | 317.00 | 317.00 | 509 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.