Singapore markets close in 2 hours 21 minutes

Beyond Meat, Inc. (BYND.MX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
280.00-1.00 (-0.36%)
At close: 01:07PM CST
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 2023285.00288.00280.00280.00280.0031,442
22 Mar 2023289.00289.00281.00281.00281.0048
21 Mar 2023295.00295.00290.98290.98290.9846
17 Mar 2023309.55309.55295.11296.55296.5523,051
16 Mar 2023321.39321.39312.00312.00312.007,748
15 Mar 2023329.43330.00329.43330.00330.00144
14 Mar 2023347.00347.00347.00347.00347.005
13 Mar 2023341.00341.00336.00336.00336.0048
10 Mar 2023------
09 Mar 2023325.50325.50325.50325.50325.50-
08 Mar 2023325.05325.50325.05325.50325.50300
07 Mar 2023330.00330.00330.00330.00330.00-
06 Mar 2023330.00330.00330.00330.00330.0068
03 Mar 2023330.00330.00330.00330.00330.0014
02 Mar 2023322.00327.00319.00322.86322.861,578
01 Mar 2023358.00358.00358.00358.00358.00-
28 Feb 2023358.00358.00358.00358.00358.00-
27 Feb 2023360.00362.49358.00358.00358.0010,120
24 Feb 2023350.00400.00350.00375.00375.00128
23 Feb 2023312.00314.55312.00314.55314.5510,000
22 Feb 2023301.01302.02301.01302.02302.0292
21 Feb 2023325.00325.00301.71301.71301.7119,687
20 Feb 2023323.00323.00323.00323.00323.00-
17 Feb 2023316.00323.00316.00323.00323.00241
16 Feb 2023323.00323.00323.00323.00323.00409
15 Feb 2023308.00320.00308.00310.00310.0097
14 Feb 2023288.00289.00287.00289.00289.0030,215
13 Feb 2023304.79304.79300.00300.00300.0035
10 Feb 2023300.00300.00288.00290.00290.001,070
09 Feb 2023324.70330.80304.00307.88307.8840,231
08 Feb 2023325.00343.00319.00337.00337.00291
07 Feb 2023340.00340.00317.00325.00325.002,351
03 Feb 2023380.00388.00380.00383.99383.9981
02 Feb 2023338.00390.00338.00379.00379.003,456
01 Feb 2023300.00315.00295.00315.00315.006,476
31 Jan 2023305.02305.02300.00303.00303.00138
30 Jan 2023333.00333.00311.00314.99314.992,669
27 Jan 2023327.00360.21327.00352.78352.787,295
26 Jan 2023305.00305.00305.00305.00305.0050
25 Jan 2023292.81292.81292.81292.81292.8137
24 Jan 2023321.00321.00321.00321.00321.00-
23 Jan 2023300.00321.00300.00321.00321.0080,959
20 Jan 2023285.00291.55285.00291.55291.5510,013
19 Jan 2023269.00274.10269.00270.50270.50216
18 Jan 2023288.00288.00280.00280.00280.00266
17 Jan 2023285.00290.00285.00288.00288.00312
16 Jan 2023317.00317.00317.00317.00317.00-
13 Jan 2023319.00319.00317.00317.00317.00509
12 Jan 2023297.00297.00297.00297.00297.0021
11 Jan 2023295.00295.00290.00290.00290.0034
10 Jan 2023280.00286.00280.00286.00286.0046
09 Jan 2023270.00270.00270.00270.00270.0039
06 Jan 2023254.00254.00254.00254.00254.0014
05 Jan 2023245.00245.00245.00245.00245.00-
04 Jan 2023245.00245.00245.00245.00245.006
03 Jan 2023240.00240.00236.00240.00240.0061
02 Jan 2023240.00240.00240.00240.00240.00-
30 Dec 2022240.00240.00240.00240.00240.0012
29 Dec 2022221.99248.99221.99245.00245.00930
28 Dec 2022228.83228.90222.00222.00222.0025,297
27 Dec 2022245.00245.00230.01230.01230.011,148
26 Dec 2022259.00259.00259.00259.00259.00-
23 Dec 2022259.00259.00259.00259.00259.00-
22 Dec 2022259.00259.00259.00259.00259.00-
21 Dec 2022259.00259.00259.00259.00259.0064
20 Dec 2022259.00259.00259.00259.00259.0033
19 Dec 2022273.70273.70273.70273.70273.70-
16 Dec 2022270.00274.00270.00273.70273.701,717
15 Dec 2022297.00297.00271.50271.50271.502,546
14 Dec 2022292.00292.00292.00292.00292.00-
13 Dec 2022305.00305.00292.00292.00292.00213
09 Dec 2022310.00310.00293.00295.00295.00756
08 Dec 2022314.00332.00313.00321.99321.991,024
07 Dec 2022272.81305.00272.81303.41303.41422
06 Dec 2022276.00276.00269.12270.55270.5541,189
05 Dec 2022276.00276.00276.00276.00276.00-
02 Dec 2022276.00276.00276.00276.00276.00315
01 Dec 2022272.06276.00272.00276.00276.006,274
30 Nov 2022253.00253.00253.00253.00253.0018
29 Nov 2022240.00252.00240.00252.00252.0014
28 Nov 2022240.00240.00240.00240.00240.005
25 Nov 2022249.99249.99248.02248.02248.0233
24 Nov 2022250.05250.05250.05250.05250.055
23 Nov 2022240.33249.00240.33246.01246.016,610
22 Nov 2022245.00245.00245.00245.00245.001,904
18 Nov 2022264.00264.00258.00259.66259.66221
17 Nov 2022276.00281.00267.00268.00268.00525
16 Nov 2022315.00315.00280.00280.00280.0081
15 Nov 2022316.00316.00315.00315.00315.0010
14 Nov 2022315.00315.00300.00300.00300.00361
11 Nov 2022289.97298.00289.97298.00298.0040
10 Nov 2022242.00242.00242.00242.00242.0018
09 Nov 2022240.00240.00230.00230.00230.00147
08 Nov 2022270.00300.00250.01253.01253.012,047
07 Nov 2022265.00265.10265.00265.10265.1032
04 Nov 2022285.00285.00285.00285.00285.00100
03 Nov 2022285.61285.70285.00285.00285.00108
01 Nov 2022307.52309.99302.00302.10302.10729
31 Oct 2022314.00314.00310.01312.01312.0110
28 Oct 2022294.39308.60294.39308.19308.19135
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...