Singapore markets open in 6 hours 35 minutes

Beyond Meat, Inc. (BYND.MX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
2,185.04-13.96 (-0.63%)
At close: 2:58PM CDT
Show:
Historical prices
Frequency:
Daily
Currency in MXN
DateOpenHighLowClose*Adj. close**Volume
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
01 Jun 20212,790.032,800.002,623.082,700.502,700.50345,864
31 May 20212,896.192,896.192,896.192,896.192,896.19-
28 May 20213,010.003,090.002,850.012,896.192,896.1980,590
27 May 20212,650.002,900.002,650.002,832.822,832.82104,507
26 May 20212,444.002,545.002,425.002,519.592,519.59200,780
25 May 20212,344.002,379.992,344.002,376.002,376.00915
24 May 20212,202.012,385.602,202.012,331.392,331.393,524
21 May 20212,172.002,172.002,130.002,130.002,130.00631
20 May 20212,105.002,166.002,085.002,166.002,166.001,515
19 May 20212,048.002,065.002,039.002,060.002,060.00374
18 May 20212,049.002,098.252,049.002,080.782,080.781,023
17 May 20212,060.002,060.001,982.782,015.002,015.00677
14 May 20212,027.002,139.992,020.002,085.002,085.00311
13 May 20212,129.802,138.002,000.002,027.002,027.002,618
12 May 20212,150.012,200.002,095.002,111.402,111.40600
11 May 20212,033.012,224.992,033.012,191.252,191.25476
10 May 20212,189.532,189.532,050.882,148.992,148.991,320
07 May 20212,280.002,320.002,148.202,189.532,189.538,705
06 May 20212,440.002,440.002,340.002,390.002,390.001,600
05 May 20212,524.002,533.902,450.002,455.002,455.003,446
04 May 20212,510.002,521.002,449.002,521.002,521.00367
03 May 20212,630.002,643.292,525.012,551.462,551.46571
30 Apr 20212,680.002,690.922,667.412,690.912,690.91234
29 Apr 20212,702.002,740.002,653.232,660.002,660.00432
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...