Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,903.93 -38.25 (-0.14%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Beyond Meat, Inc. (BYND.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 08:44AM CST
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 17 |
| 28 Sept 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| 27 Sept 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| 26 Sept 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| 25 Sept 2023 | 165.50 | 165.50 | 162.50 | 162.50 | 162.50 | 15,030 |
| 22 Sept 2023 | 176.00 | 177.00 | 162.50 | 162.50 | 162.50 | 5,222 |
| 21 Sept 2023 | 176.04 | 176.04 | 176.04 | 176.04 | 176.04 | - |
| 20 Sept 2023 | 176.50 | 176.50 | 176.04 | 176.04 | 176.04 | 45 |
| 19 Sept 2023 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | 538 |
| 18 Sept 2023 | 174.00 | 174.60 | 174.00 | 174.60 | 174.60 | 27 |
| 15 Sept 2023 | 176.00 | 176.00 | 173.90 | 173.90 | 173.90 | 106 |
| 14 Sept 2023 | 177.85 | 186.89 | 177.85 | 180.01 | 180.01 | 1,582 |
| 13 Sept 2023 | 196.00 | 196.00 | 176.00 | 178.00 | 178.00 | 113 |
| 12 Sept 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 11 Sept 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 5 |
| 08 Sept 2023 | 199.01 | 199.01 | 190.00 | 190.00 | 190.00 | 52 |
| 07 Sept 2023 | 198.97 | 198.97 | 198.97 | 198.97 | 198.97 | 159 |
| 06 Sept 2023 | 205.00 | 205.00 | 194.00 | 198.75 | 198.75 | 2,353 |
| 05 Sept 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 04 Sept 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 01 Sept 2023 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 11 |
| 31 Aug 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 62 |
| 30 Aug 2023 | 207.00 | 207.50 | 206.00 | 206.00 | 206.00 | 59,923 |
| 29 Aug 2023 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 632 |
| 28 Aug 2023 | 192.99 | 192.99 | 192.99 | 192.99 | 192.99 | - |
| 25 Aug 2023 | 188.61 | 192.99 | 188.61 | 192.99 | 192.99 | 189 |
| 24 Aug 2023 | 194.20 | 194.20 | 190.01 | 190.01 | 190.01 | 22 |
| 23 Aug 2023 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 22 Aug 2023 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 6 |
| 21 Aug 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 15 |
| 18 Aug 2023 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 21 |
| 17 Aug 2023 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 98 |
| 16 Aug 2023 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 11 |
| 15 Aug 2023 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 15 |
| 14 Aug 2023 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 41 |
| 11 Aug 2023 | 215.00 | 220.00 | 215.00 | 220.00 | 220.00 | 29 |
| 10 Aug 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 09 Aug 2023 | 225.00 | 225.00 | 215.00 | 218.00 | 218.00 | 5,030 |
| 08 Aug 2023 | 210.00 | 225.00 | 208.00 | 222.00 | 222.00 | 4,310 |
| 07 Aug 2023 | 262.00 | 262.00 | 247.14 | 259.00 | 259.00 | 14,285 |
| 04 Aug 2023 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
| 03 Aug 2023 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
| 02 Aug 2023 | 280.02 | 280.02 | 269.00 | 269.00 | 269.00 | 1,053 |
| 01 Aug 2023 | 280.01 | 280.02 | 280.01 | 280.02 | 280.02 | 61 |
| 31 Jul 2023 | 275.00 | 287.70 | 275.00 | 287.70 | 287.70 | 6,330 |
| 28 Jul 2023 | 266.87 | 266.87 | 266.87 | 266.87 | 266.87 | 10,002 |
| 27 Jul 2023 | 268.00 | 268.00 | 258.94 | 258.94 | 258.94 | 1,890 |
| 26 Jul 2023 | 273.63 | 277.00 | 269.99 | 275.00 | 275.00 | 432 |
| 25 Jul 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 969 |
| 24 Jul 2023 | 267.98 | 269.35 | 267.98 | 269.35 | 269.35 | 35 |
| 21 Jul 2023 | 264.34 | 264.34 | 258.00 | 258.00 | 258.00 | 235 |
| 20 Jul 2023 | 275.00 | 275.00 | 261.00 | 264.34 | 264.34 | 865 |
| 19 Jul 2023 | 293.00 | 300.00 | 291.50 | 300.00 | 300.00 | 11,697 |
| 18 Jul 2023 | 279.90 | 279.90 | 278.25 | 278.25 | 278.25 | 392 |
| 17 Jul 2023 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
| 14 Jul 2023 | 315.00 | 315.00 | 283.00 | 289.00 | 289.00 | 11,545 |
| 13 Jul 2023 | 296.20 | 300.00 | 296.00 | 296.60 | 296.60 | 2,303 |
| 12 Jul 2023 | 265.00 | 300.00 | 265.00 | 298.41 | 298.41 | 1,085 |
| 11 Jul 2023 | 260.00 | 270.00 | 260.00 | 265.00 | 265.00 | 84 |
| 10 Jul 2023 | 249.02 | 249.02 | 249.02 | 249.02 | 249.02 | 26 |
| 07 Jul 2023 | 242.26 | 255.00 | 242.26 | 255.00 | 255.00 | 97 |
| 06 Jul 2023 | 226.00 | 233.00 | 226.00 | 233.00 | 233.00 | 254 |
| 05 Jul 2023 | 238.00 | 242.27 | 232.21 | 232.21 | 232.21 | 82 |
| 04 Jul 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 13 |
| 03 Jul 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| 30 Jun 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| 29 Jun 2023 | 223.50 | 223.50 | 222.00 | 222.00 | 222.00 | 110 |
| 28 Jun 2023 | 214.00 | 214.00 | 210.00 | 212.50 | 212.50 | 535 |
| 27 Jun 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 26 Jun 2023 | 210.00 | 210.00 | 203.00 | 204.00 | 204.00 | 644 |
| 23 Jun 2023 | 218.94 | 218.94 | 218.94 | 218.94 | 218.94 | - |
| 22 Jun 2023 | 220.00 | 220.00 | 218.94 | 218.94 | 218.94 | 214 |
| 21 Jun 2023 | 206.00 | 215.00 | 203.50 | 215.00 | 215.00 | 1,374 |
| 20 Jun 2023 | 216.00 | 216.00 | 209.00 | 211.00 | 211.00 | 432 |
| 19 Jun 2023 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| 16 Jun 2023 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| 15 Jun 2023 | 235.00 | 235.00 | 220.30 | 221.00 | 221.00 | 1,940 |
| 14 Jun 2023 | 231.50 | 245.00 | 231.50 | 240.00 | 240.00 | 289 |
| 13 Jun 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 13 |
| 12 Jun 2023 | 217.00 | 217.00 | 213.50 | 213.50 | 213.50 | 4,079 |
| 09 Jun 2023 | 220.00 | 227.00 | 202.00 | 202.00 | 202.00 | 3,130 |
| 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 |
| *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.
