Singapore markets closed

Beyond Meat, Inc. (BYND.MX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
163.00+0.50 (+0.31%)
At close: 08:44AM CST
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2023163.00163.00163.00163.00163.0017
28 Sept 2023162.50162.50162.50162.50162.50-
27 Sept 2023162.50162.50162.50162.50162.50-
26 Sept 2023162.50162.50162.50162.50162.50-
25 Sept 2023165.50165.50162.50162.50162.5015,030
22 Sept 2023176.00177.00162.50162.50162.505,222
21 Sept 2023176.04176.04176.04176.04176.04-
20 Sept 2023176.50176.50176.04176.04176.0445
19 Sept 2023173.00175.00173.00175.00175.00538
18 Sept 2023174.00174.60174.00174.60174.6027
15 Sept 2023176.00176.00173.90173.90173.90106
14 Sept 2023177.85186.89177.85180.01180.011,582
13 Sept 2023196.00196.00176.00178.00178.00113
12 Sept 2023200.00200.00200.00200.00200.00-
11 Sept 2023200.00200.00200.00200.00200.005
08 Sept 2023199.01199.01190.00190.00190.0052
07 Sept 2023198.97198.97198.97198.97198.97159
06 Sept 2023205.00205.00194.00198.75198.752,353
05 Sept 2023204.00204.00204.00204.00204.00-
04 Sept 2023204.00204.00204.00204.00204.00-
01 Sept 2023200.00204.00200.00204.00204.0011
31 Aug 2023204.00204.00204.00204.00204.0062
30 Aug 2023207.00207.50206.00206.00206.0059,923
29 Aug 2023207.00207.00207.00207.00207.00632
28 Aug 2023192.99192.99192.99192.99192.99-
25 Aug 2023188.61192.99188.61192.99192.99189
24 Aug 2023194.20194.20190.01190.01190.0122
23 Aug 2023193.00193.00193.00193.00193.00-
22 Aug 2023193.00193.00193.00193.00193.006
21 Aug 2023198.00198.00198.00198.00198.0015
18 Aug 2023196.00196.00196.00196.00196.0021
17 Aug 2023215.00215.00215.00215.00215.0098
16 Aug 2023215.00215.00215.00215.00215.0011
15 Aug 2023215.00215.00215.00215.00215.0015
14 Aug 2023225.00225.00225.00225.00225.0041
11 Aug 2023215.00220.00215.00220.00220.0029
10 Aug 2023218.00218.00218.00218.00218.00-
09 Aug 2023225.00225.00215.00218.00218.005,030
08 Aug 2023210.00225.00208.00222.00222.004,310
07 Aug 2023262.00262.00247.14259.00259.0014,285
04 Aug 2023269.00269.00269.00269.00269.00-
03 Aug 2023269.00269.00269.00269.00269.00-
02 Aug 2023280.02280.02269.00269.00269.001,053
01 Aug 2023280.01280.02280.01280.02280.0261
31 Jul 2023275.00287.70275.00287.70287.706,330
28 Jul 2023266.87266.87266.87266.87266.8710,002
27 Jul 2023268.00268.00258.94258.94258.941,890
26 Jul 2023273.63277.00269.99275.00275.00432
25 Jul 2023262.00262.00262.00262.00262.00969
24 Jul 2023267.98269.35267.98269.35269.3535
21 Jul 2023264.34264.34258.00258.00258.00235
20 Jul 2023275.00275.00261.00264.34264.34865
19 Jul 2023293.00300.00291.50300.00300.0011,697
18 Jul 2023279.90279.90278.25278.25278.25392
17 Jul 2023289.00289.00289.00289.00289.00-
14 Jul 2023315.00315.00283.00289.00289.0011,545
13 Jul 2023296.20300.00296.00296.60296.602,303
12 Jul 2023265.00300.00265.00298.41298.411,085
11 Jul 2023260.00270.00260.00265.00265.0084
10 Jul 2023249.02249.02249.02249.02249.0226
07 Jul 2023242.26255.00242.26255.00255.0097
06 Jul 2023226.00233.00226.00233.00233.00254
05 Jul 2023238.00242.27232.21232.21232.2182
04 Jul 2023222.00222.00222.00222.00222.0013
03 Jul 2023222.00222.00222.00222.00222.00-
30 Jun 2023222.00222.00222.00222.00222.00-
29 Jun 2023223.50223.50222.00222.00222.00110
28 Jun 2023214.00214.00210.00212.50212.50535
27 Jun 2023204.00204.00204.00204.00204.00-
26 Jun 2023210.00210.00203.00204.00204.00644
23 Jun 2023218.94218.94218.94218.94218.94-
22 Jun 2023220.00220.00218.94218.94218.94214
21 Jun 2023206.00215.00203.50215.00215.001,374
20 Jun 2023216.00216.00209.00211.00211.00432
19 Jun 2023221.00221.00221.00221.00221.00-
16 Jun 2023221.00221.00221.00221.00221.00-
15 Jun 2023235.00235.00220.30221.00221.001,940
14 Jun 2023231.50245.00231.50240.00240.00289
13 Jun 2023226.00226.00226.00226.00226.0013
12 Jun 2023217.00217.00213.50213.50213.504,079
09 Jun 2023220.00227.00202.00202.00202.003,130
08 Jun 2023190.00235.00190.00226.22226.226,822
07 Jun 2023187.50194.00187.50190.00190.002,953
06 Jun 2023187.50187.50187.50187.50187.506
05 Jun 2023190.00191.00187.50187.50187.50443
02 Jun 2023181.18181.18181.18181.18181.1823
01 Jun 2023180.00181.18180.00181.18181.18160
31 May 2023181.00181.00181.00181.00181.00-
30 May 2023184.00184.00181.00181.00181.00541
29 May 2023185.00185.00185.00185.00185.00-
26 May 2023199.42199.42185.00185.00185.003,042
25 May 2023198.00198.00198.00198.00198.0031
24 May 2023201.00201.00201.00201.00201.00-
23 May 2023201.66202.00200.20201.00201.001,091
22 May 2023193.00194.43193.00194.40194.40263
19 May 2023200.00200.00187.00187.00187.00257
18 May 2023186.00200.00186.00200.00200.002,821
17 May 2023181.00192.00181.00192.00192.00534
16 May 2023184.75185.00175.40175.40175.401,938
15 May 2023186.00190.00186.00188.00188.00717
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...