Singapore markets close in 7 hours 5 minutes

Beyond Meat, Inc. (BYND.MX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
505.00+23.00 (+4.77%)
At close: 01:16PM CDT
Show:
Historical prices
Frequency:
Daily
Currency in MXN
DateOpenHighLowClose*Adj. close**Volume
25 May 2022475.00505.00475.00505.00505.00854
24 May 2022482.00482.00482.00482.00482.00-
23 May 2022482.00482.00482.00482.00482.005
20 May 2022483.00483.00471.85472.01472.0159
19 May 2022540.00540.00520.81535.00535.00112
18 May 2022529.09530.00507.00520.01520.01360
17 May 2022560.00561.00530.00536.90536.902,105
16 May 2022594.99594.99570.00570.00570.0031
13 May 2022525.00640.00525.00625.00625.001,640
12 May 2022487.77548.00446.99523.00523.003,641
11 May 2022616.00616.00524.20524.73524.73358
10 May 2022595.00627.50576.36615.00615.0016,070
09 May 2022650.00650.00635.00643.79643.7994
06 May 2022760.00760.00740.00740.00740.00214
05 May 2022785.50786.80770.00775.00775.002,318
04 May 2022805.00830.00805.00829.15829.152,234
03 May 2022777.00778.00765.00774.91774.9197
02 May 2022750.01777.00740.00777.00777.00158
29 Apr 2022815.00820.00760.00760.00760.00237
28 Apr 2022775.00812.00759.40807.00807.001,319
27 Apr 2022735.00905.01735.00794.24794.24391
26 Apr 2022749.99749.99730.00730.00730.00102
25 Apr 2022770.00786.89750.60778.12778.123,143
22 Apr 2022765.00765.00765.00765.00765.0022
21 Apr 2022803.00803.00785.00785.00785.0049
20 Apr 2022834.00834.00800.23800.23800.23119
19 Apr 2022834.00834.00834.00834.00834.0014
18 Apr 2022846.00846.00800.45805.00805.00155
13 Apr 2022869.59887.00869.59887.00887.0030
12 Apr 2022900.00905.00900.00905.00905.0024
11 Apr 2022887.99887.99887.99887.99887.9915
08 Apr 2022881.42905.00881.42888.00888.0071
07 Apr 2022855.00857.00845.00845.00845.00175
06 Apr 2022919.60919.60855.00880.00880.00336
05 Apr 2022990.00990.00940.27950.00950.00670
04 Apr 2022998.411,020.00998.411,015.001,015.00455
01 Apr 2022950.00980.00950.00970.00970.00261
31 Mar 2022970.00970.00960.00960.00960.0054
30 Mar 20221,025.001,025.00970.00970.00970.001,481
29 Mar 20221,017.001,048.001,000.001,028.991,028.991,139
28 Mar 2022988.00988.00937.00966.00966.00146
25 Mar 2022974.00980.07965.00965.00965.001,363
24 Mar 2022988.73992.00988.73991.53991.53137
23 Mar 20221,040.001,063.001,030.001,030.001,030.00637
22 Mar 2022995.001,035.00995.001,034.111,034.11554
18 Mar 2022984.001,059.99984.001,033.591,033.591,069
17 Mar 2022928.00977.99928.00952.40952.40588
16 Mar 2022805.00904.00805.00904.00904.00429
15 Mar 2022768.95806.00768.95805.32805.32307
14 Mar 2022789.99789.99775.01779.00779.0091
11 Mar 2022858.00858.00809.41818.30818.30401
10 Mar 2022926.00926.00895.39895.39895.39386
09 Mar 2022943.00943.00942.00942.00942.0072
08 Mar 2022926.00926.00926.00926.00926.00-
07 Mar 2022918.00926.00875.00926.00926.009,548
04 Mar 2022945.00945.00895.00899.00899.00777
03 Mar 2022928.00989.99928.00989.99989.99210
02 Mar 2022951.59951.59930.01951.59951.59357
01 Mar 2022988.95990.00960.00990.00990.00476
28 Feb 2022892.81960.00892.81958.10958.10249
25 Feb 2022979.98979.98851.01888.00888.001,126
24 Feb 2022927.971,017.00920.011,002.611,002.614,838
23 Feb 20221,019.991,019.99934.93960.97960.971,267
22 Feb 20221,050.001,050.001,013.211,030.001,030.00552
21 Feb 20221,065.401,065.401,065.401,065.401,065.40-
18 Feb 20221,140.001,140.001,060.101,065.401,065.40805
17 Feb 20221,202.791,202.791,142.001,142.001,142.00792
16 Feb 20221,232.101,232.101,207.001,207.001,207.00560
15 Feb 20221,223.001,260.001,223.001,257.791,257.79339
14 Feb 20221,216.121,224.001,188.281,188.281,188.2816,046
11 Feb 20221,260.001,260.001,202.071,202.071,202.07222
10 Feb 20221,273.001,318.391,273.001,290.001,290.00829
09 Feb 20221,235.001,280.001,235.001,272.001,272.002,522
08 Feb 20221,220.001,240.001,200.141,223.001,223.00168
04 Feb 20221,215.001,215.001,181.001,204.001,204.00563
03 Feb 20221,310.001,310.001,188.601,190.331,190.33112,195
02 Feb 20221,340.001,341.991,305.001,315.571,315.571,694
01 Feb 20221,355.001,399.961,315.001,375.001,375.0037,501
31 Jan 20221,207.711,355.001,207.711,322.941,322.9476,525
28 Jan 20221,176.001,176.001,118.001,150.001,150.001,248
27 Jan 20221,270.001,275.001,170.001,170.001,170.00911
26 Jan 20221,300.001,324.971,250.001,253.511,253.51394
25 Jan 20221,230.001,250.001,225.011,250.001,250.0048
24 Jan 20221,270.931,280.001,125.061,280.001,280.001,146
21 Jan 20221,239.431,288.941,221.001,270.931,270.934,238
20 Jan 20221,350.011,379.001,270.001,270.001,270.002,488
19 Jan 20221,320.001,345.001,290.001,290.011,290.0120,606
18 Jan 20221,302.001,318.001,290.001,310.001,310.0020,348
17 Jan 20221,348.991,348.991,348.991,348.991,348.99-
14 Jan 20221,417.001,418.001,306.001,348.991,348.99754
13 Jan 20221,409.211,500.001,409.211,450.311,450.317,491
12 Jan 20221,420.001,440.001,350.001,375.991,375.993,447
11 Jan 20221,400.001,420.001,400.001,409.211,409.211,110
10 Jan 20221,386.001,386.001,310.001,358.991,358.991,499
07 Jan 20221,390.001,485.001,370.001,396.941,396.946,467
06 Jan 20221,198.001,399.001,198.001,375.071,375.075,377
05 Jan 20221,350.001,350.001,222.001,222.001,222.003,641
04 Jan 20221,330.001,330.001,240.001,266.001,266.003,705
03 Jan 20221,346.051,359.001,300.011,341.991,341.993,288
31 Dec 20211,379.001,379.001,337.001,341.771,341.771,923
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...