Singapore markets closed

Beyond Meat, Inc. (BYND.MX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
2,161.69+2.68 (+0.12%)
At close: 2:59PM CDT
Show:
Historical prices
Frequency:
Daily
Currency in MXN
DateOpenHighLowClose*Adj. close**Volume
20 Oct 20212,166.932,201.502,151.012,161.692,161.691,835
19 Oct 20212,178.002,179.252,150.002,159.012,159.01373
18 Oct 20212,161.002,205.002,161.002,178.002,178.00944
15 Oct 20212,205.952,205.952,136.002,149.002,149.00557
14 Oct 20212,224.002,257.532,193.892,194.982,194.983,809
13 Oct 20212,180.002,189.992,128.912,128.912,128.91308
12 Oct 20212,113.972,189.992,113.972,156.012,156.01733
11 Oct 20212,121.002,180.622,107.012,107.012,107.01980
08 Oct 20212,121.002,139.992,080.002,080.002,080.001,286
07 Oct 20212,090.002,199.922,090.002,154.022,154.026,042
06 Oct 20212,059.002,085.002,059.002,073.012,073.01906
05 Oct 20212,080.002,125.002,080.002,099.942,099.941,353
04 Oct 20212,080.002,098.392,046.812,080.042,080.04464
01 Oct 20212,178.482,178.482,174.972,174.972,174.9718
30 Sep 20212,153.002,185.012,150.002,185.012,185.0178
29 Sep 20212,189.002,203.982,180.002,200.002,200.0097
28 Sep 20212,265.002,265.002,152.852,188.442,188.441,385
27 Sep 20212,225.002,279.372,225.002,279.372,279.37239
24 Sep 20212,229.632,245.002,205.002,205.002,205.00312
23 Sep 20212,283.002,283.002,254.022,254.022,254.02211
22 Sep 20212,292.152,314.992,270.002,283.002,283.001,785
21 Sep 20212,278.002,278.002,258.652,270.002,270.00110
20 Sep 20212,185.052,277.002,185.052,250.002,250.00332
17 Sep 20212,238.002,275.732,225.002,249.882,249.88348
15 Sep 20212,182.412,235.192,180.002,185.042,185.04185
14 Sep 20212,240.012,240.012,190.002,199.002,199.00703
13 Sep 20212,230.002,285.002,211.002,240.012,240.01993
10 Sep 20212,297.002,309.992,250.002,271.482,271.48330
09 Sep 20212,298.002,298.002,250.532,250.532,250.53398
08 Sep 20212,251.642,260.012,230.012,230.012,230.01715
07 Sep 20212,350.002,350.002,252.012,275.572,275.571,739
06 Sep 20212,390.002,449.962,350.002,449.692,449.6966
03 Sep 20212,340.002,340.002,254.632,291.842,291.841,727
02 Sep 20212,400.002,425.932,388.002,388.402,388.4061
01 Sep 20212,440.002,440.002,399.012,427.052,427.05219
31 Aug 20212,450.002,450.002,392.002,392.002,392.00617
30 Aug 20212,425.002,450.002,425.002,425.022,425.021,102
27 Aug 20212,450.002,495.002,450.002,468.382,468.38228
26 Aug 20212,460.012,510.002,450.002,455.002,455.00439
25 Aug 20212,482.002,482.002,450.002,476.192,476.19884
24 Aug 20212,461.002,510.002,461.002,510.002,510.00145
23 Aug 20212,450.002,474.502,450.002,474.502,474.50177
20 Aug 20212,355.732,403.002,355.732,399.892,399.89165
19 Aug 20212,374.002,374.002,310.102,324.692,324.69746
18 Aug 20212,392.302,392.302,392.302,392.302,392.3093
17 Aug 20212,379.992,380.002,340.002,358.712,358.71342
16 Aug 20212,400.002,400.002,350.012,382.722,382.721,199
13 Aug 20212,468.022,468.022,407.502,407.972,407.97350
12 Aug 20212,445.002,499.242,419.742,482.002,482.00402
11 Aug 20212,553.002,553.002,490.002,494.002,494.00814
10 Aug 20212,708.002,708.002,550.002,550.002,550.001,522
09 Aug 20212,535.002,603.002,535.002,603.002,603.00887
06 Aug 20212,370.002,506.002,360.002,482.612,482.616,470
05 Aug 20212,450.002,450.002,395.002,436.802,436.80606
04 Aug 20212,427.852,449.622,418.582,433.192,433.191,394
03 Aug 20212,480.002,480.002,408.072,408.072,408.07449
02 Aug 20212,475.002,496.972,460.512,460.512,460.51211
30 Jul 20212,474.972,474.972,425.002,441.212,441.212,522
29 Jul 20212,495.002,509.002,475.002,480.002,480.00429
28 Jul 20212,521.572,534.002,498.002,513.952,513.951,953
27 Jul 20212,444.292,462.202,425.002,462.202,462.2071
26 Jul 20212,544.802,544.802,490.002,512.002,512.00411
23 Jul 20212,580.002,580.002,520.002,544.802,544.801,499
22 Jul 20212,643.142,643.142,565.002,575.092,575.091,395
21 Jul 20212,645.002,742.992,623.202,642.062,642.065,474
20 Jul 20212,498.012,640.002,498.012,640.002,640.004,094
19 Jul 20212,418.572,505.002,418.572,498.012,498.01107
16 Jul 20212,529.002,546.212,475.762,475.762,475.76487
15 Jul 20212,590.532,590.532,520.002,566.552,566.55179
14 Jul 20212,700.002,700.002,550.002,550.002,550.005,589
13 Jul 20212,766.552,770.822,720.002,737.002,737.00863
12 Jul 20212,770.002,775.892,720.002,755.012,755.01331
09 Jul 20212,780.002,837.602,780.002,796.002,796.00180
08 Jul 20212,758.022,861.002,758.022,780.002,780.001,442
07 Jul 20212,900.012,915.002,780.012,793.002,793.00948
06 Jul 20212,970.002,970.002,887.502,907.872,907.871,253
05 Jul 20212,970.002,970.002,970.002,970.002,970.0013
02 Jul 20212,970.133,020.002,970.132,976.712,976.712,920
01 Jul 20213,142.003,179.973,011.553,030.003,030.00624
30 Jun 20213,086.003,170.003,086.003,115.023,115.021,737
29 Jun 20213,020.003,088.003,011.553,085.883,085.88596
28 Jun 20212,980.003,131.002,980.003,084.343,084.342,547
25 Jun 20212,890.002,925.002,885.002,925.002,925.00130
24 Jun 20212,880.002,900.002,856.002,864.002,864.001,797
23 Jun 20213,000.003,000.002,950.002,960.012,960.01719
22 Jun 20213,060.003,130.002,980.003,009.503,009.501,114
21 Jun 20212,957.973,039.992,957.973,031.433,031.43181
18 Jun 20213,050.013,050.012,992.953,007.113,007.112,215
17 Jun 20213,060.003,120.003,050.003,074.003,074.00831
16 Jun 20212,897.003,011.992,897.003,004.603,004.602,803
15 Jun 20213,000.003,000.002,890.012,897.942,897.942,735
14 Jun 20212,935.503,049.992,932.003,049.993,049.99509
11 Jun 20212,900.002,946.002,886.082,946.002,946.00241
10 Jun 20212,949.002,949.002,877.092,877.102,877.10225
09 Jun 20213,010.003,030.002,958.002,958.002,958.00254
08 Jun 20213,090.003,099.002,910.003,010.003,010.00128,750
07 Jun 20212,938.003,088.502,938.003,035.003,035.00131,687
04 Jun 20212,880.002,930.002,841.742,914.002,914.001,745
03 Jun 20212,990.002,990.002,810.002,890.002,890.00118,642
02 Jun 20212,720.003,000.002,720.002,990.892,990.89116,834
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...