Singapore markets close in 2 hours 21 minutes
Straits Times Index
3,213.52 -5.48 (-0.17%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,930.48 -119.16 (-0.59%) FTSE 100
7,499.60 -67.24 (-0.89%) Bitcoin USD
28,313.43 +586.61 (+2.12%) CMC Crypto 200
618.79 +21.33 (+3.57%)
Beyond Meat, Inc. (BYND.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 01:07PM CST
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | 285.00 | 288.00 | 280.00 | 280.00 | 280.00 | 31,442 |
| 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 |
| 12 Jan 2023 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 21 |
| 11 Jan 2023 | 295.00 | 295.00 | 290.00 | 290.00 | 290.00 | 34 |
| 10 Jan 2023 | 280.00 | 286.00 | 280.00 | 286.00 | 286.00 | 46 |
| 09 Jan 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 39 |
| 06 Jan 2023 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 14 |
| 05 Jan 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
| 04 Jan 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 6 |
| 03 Jan 2023 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 61 |
| 02 Jan 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 30 Dec 2022 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 12 |
| 29 Dec 2022 | 221.99 | 248.99 | 221.99 | 245.00 | 245.00 | 930 |
| 28 Dec 2022 | 228.83 | 228.90 | 222.00 | 222.00 | 222.00 | 25,297 |
| 27 Dec 2022 | 245.00 | 245.00 | 230.01 | 230.01 | 230.01 | 1,148 |
| 26 Dec 2022 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - |
| 23 Dec 2022 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - |
| 22 Dec 2022 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - |
| 21 Dec 2022 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 64 |
| 20 Dec 2022 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 33 |
| 19 Dec 2022 | 273.70 | 273.70 | 273.70 | 273.70 | 273.70 | - |
| 16 Dec 2022 | 270.00 | 274.00 | 270.00 | 273.70 | 273.70 | 1,717 |
| 15 Dec 2022 | 297.00 | 297.00 | 271.50 | 271.50 | 271.50 | 2,546 |
| 14 Dec 2022 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 13 Dec 2022 | 305.00 | 305.00 | 292.00 | 292.00 | 292.00 | 213 |
| 09 Dec 2022 | 310.00 | 310.00 | 293.00 | 295.00 | 295.00 | 756 |
| 08 Dec 2022 | 314.00 | 332.00 | 313.00 | 321.99 | 321.99 | 1,024 |
| 07 Dec 2022 | 272.81 | 305.00 | 272.81 | 303.41 | 303.41 | 422 |
| 06 Dec 2022 | 276.00 | 276.00 | 269.12 | 270.55 | 270.55 | 41,189 |
| 05 Dec 2022 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
| 02 Dec 2022 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 315 |
| 01 Dec 2022 | 272.06 | 276.00 | 272.00 | 276.00 | 276.00 | 6,274 |
| 30 Nov 2022 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 18 |
| 29 Nov 2022 | 240.00 | 252.00 | 240.00 | 252.00 | 252.00 | 14 |
| 28 Nov 2022 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 5 |
| 25 Nov 2022 | 249.99 | 249.99 | 248.02 | 248.02 | 248.02 | 33 |
| 24 Nov 2022 | 250.05 | 250.05 | 250.05 | 250.05 | 250.05 | 5 |
| 23 Nov 2022 | 240.33 | 249.00 | 240.33 | 246.01 | 246.01 | 6,610 |
| 22 Nov 2022 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 1,904 |
| 18 Nov 2022 | 264.00 | 264.00 | 258.00 | 259.66 | 259.66 | 221 |
| 17 Nov 2022 | 276.00 | 281.00 | 267.00 | 268.00 | 268.00 | 525 |
| 16 Nov 2022 | 315.00 | 315.00 | 280.00 | 280.00 | 280.00 | 81 |
| 15 Nov 2022 | 316.00 | 316.00 | 315.00 | 315.00 | 315.00 | 10 |
| 14 Nov 2022 | 315.00 | 315.00 | 300.00 | 300.00 | 300.00 | 361 |
| 11 Nov 2022 | 289.97 | 298.00 | 289.97 | 298.00 | 298.00 | 40 |
| 10 Nov 2022 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 18 |
| 09 Nov 2022 | 240.00 | 240.00 | 230.00 | 230.00 | 230.00 | 147 |
| 08 Nov 2022 | 270.00 | 300.00 | 250.01 | 253.01 | 253.01 | 2,047 |
| 07 Nov 2022 | 265.00 | 265.10 | 265.00 | 265.10 | 265.10 | 32 |
| 04 Nov 2022 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 100 |
| 03 Nov 2022 | 285.61 | 285.70 | 285.00 | 285.00 | 285.00 | 108 |
| 01 Nov 2022 | 307.52 | 309.99 | 302.00 | 302.10 | 302.10 | 729 |
| 31 Oct 2022 | 314.00 | 314.00 | 310.01 | 312.01 | 312.01 | 10 |
| 28 Oct 2022 | 294.39 | 308.60 | 294.39 | 308.19 | 308.19 | 135 |
| *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.
