Singapore markets close in 2 hours 50 minutes

Beyond Meat, Inc. (BYND.MX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
1,689.99+79.99 (+4.97%)
At close: 12:10PM CST
Show:
Historical prices
Frequency:
Daily
Currency in MXN
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20211,618.151,690.001,618.151,689.991,689.992,323
25 Nov 20211,610.001,610.001,610.001,610.001,610.00-
24 Nov 20211,593.001,628.001,593.001,610.001,610.001,959
23 Nov 20211,581.001,616.001,580.001,593.001,593.00285
22 Nov 20211,627.001,627.001,570.021,573.541,573.54526
19 Nov 20211,690.001,690.001,600.021,614.001,614.00343
18 Nov 20211,670.001,670.001,600.001,628.961,628.965,896
17 Nov 20211,737.001,737.001,660.001,660.001,660.00606
16 Nov 20211,720.001,744.991,705.001,741.001,741.00938
12 Nov 20211,712.411,747.201,653.001,747.191,747.19758
11 Nov 20211,779.301,779.301,572.021,680.001,680.0021,223
10 Nov 20211,999.981,999.981,936.001,950.001,950.00756
09 Nov 20211,996.001,999.991,960.001,980.001,980.00385
08 Nov 20212,031.002,031.001,970.001,996.791,996.79587
05 Nov 20212,200.002,200.002,019.002,049.592,049.591,459
04 Nov 20212,170.002,200.002,135.002,135.002,135.00705
03 Nov 20212,060.002,227.002,060.002,145.002,145.001,370
01 Nov 20212,048.002,078.002,038.002,038.002,038.00305
29 Oct 20212,050.002,086.392,037.552,048.002,048.00702
28 Oct 20211,970.002,020.211,968.002,020.212,020.21820
27 Oct 20211,915.882,000.001,915.881,939.571,939.571,391
26 Oct 20211,921.001,935.001,900.001,911.801,911.801,107
25 Oct 20211,880.001,937.491,866.001,931.091,931.091,914
22 Oct 20211,990.001,990.001,845.021,925.491,925.494,069
21 Oct 20212,198.002,205.002,179.812,203.062,203.06420
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...