Beyond Meat, Inc. (BMV:BYND)
Mexico · Delayed Price · Currency is MXN 30.88
-0.12 (-0.39%)
At close: Oct 31, 2025
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 30.07 | 31.99 | 29.00 | 30.88 | 30.88 | -0.39% | 241,948 |
| Oct 30, 2025 | 32.84 | 33.30 | 30.00 | 31.00 | 31.00 | -9.91% | 51,848 |
| Oct 29, 2025 | 38.00 | 38.00 | 33.00 | 34.41 | 34.41 | -3.61% | 47,152 |
| Oct 28, 2025 | 33.99 | 44.00 | 33.64 | 35.70 | 35.70 | 6.31% | 221,315 |
| Oct 27, 2025 | 38.50 | 41.00 | 33.40 | 33.58 | 33.58 | -15.46% | 127,095 |
| Oct 24, 2025 | 58.00 | 58.00 | 38.75 | 39.72 | 39.72 | -23.75% | 225,192 |
| Oct 23, 2025 | 60.00 | 68.03 | 51.51 | 52.09 | 52.09 | -19.45% | 245,677 |
| Oct 22, 2025 | 108.00 | 140.00 | 52.01 | 64.67 | 64.67 | -2.87% | 1,040,891 |
| Oct 21, 2025 | 39.25 | 70.77 | 35.77 | 66.58 | 66.58 | 154.51% | 740,008 |
| Oct 20, 2025 | 15.00 | 27.50 | 15.00 | 26.16 | 26.16 | 118.18% | 1,099,265 |
| Oct 17, 2025 | 11.35 | 13.50 | 11.20 | 11.99 | 11.99 | 21.36% | 15,236 |
| Oct 16, 2025 | 13.25 | 13.25 | 9.75 | 9.88 | 9.88 | -25.15% | 286,338 |
| Oct 15, 2025 | 15.40 | 16.00 | 12.57 | 13.20 | 13.20 | -13.73% | 488,588 |
| Oct 14, 2025 | 20.47 | 20.47 | 14.50 | 15.30 | 15.30 | -25.26% | 65,721 |
| Oct 13, 2025 | 34.32 | 34.32 | 18.76 | 20.47 | 20.47 | -51.26% | 126,824 |
| Oct 10, 2025 | 38.00 | 42.00 | 38.00 | 42.00 | 42.00 | 5.00% | 694 |
| Oct 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 37 |
| Oct 8, 2025 | 39.00 | 42.00 | 38.50 | 40.00 | 40.00 | -2.44% | 1,100 |
| Oct 7, 2025 | 46.00 | 46.00 | 41.00 | 41.00 | 41.00 | -5.75% | 845 |
| Oct 6, 2025 | 47.00 | 47.00 | 43.50 | 43.50 | 43.50 | -6.45% | 141 |
| Oct 3, 2025 | 42.25 | 46.50 | 42.25 | 46.50 | 46.50 | 6.70% | 2,693 |
| Oct 2, 2025 | 44.00 | 45.50 | 43.58 | 43.58 | 43.58 | 0.60% | 1,382 |
| Oct 1, 2025 | 36.00 | 44.00 | 36.00 | 43.32 | 43.32 | 22.89% | 4,190 |
| Sep 30, 2025 | 34.00 | 35.50 | 31.05 | 35.25 | 35.25 | 3.95% | 7,197 |
| Sep 29, 2025 | 38.00 | 38.50 | 32.00 | 33.91 | 33.91 | -36.02% | 12,445 |
| Sep 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | 22 |
| Sep 25, 2025 | 53.70 | 53.70 | 51.00 | 52.00 | 52.00 | -2.80% | 320 |
| Sep 24, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -0.93% | 120 |
| Sep 23, 2025 | 52.82 | 54.00 | 52.82 | 54.00 | 54.00 | 2.86% | 310 |
| Sep 22, 2025 | 52.00 | 52.50 | 51.00 | 52.50 | 52.50 | 1.74% | 108 |
| Sep 19, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 1.78% | 91 |
| Sep 18, 2025 | 52.65 | 53.20 | 50.70 | 50.70 | 50.70 | 1.91% | 46,089 |
| Sep 17, 2025 | 51.49 | 51.49 | 49.75 | 49.75 | 49.75 | -3.38% | 300 |
| Sep 15, 2025 | 49.56 | 51.50 | 49.56 | 51.49 | 51.49 | 4.65% | 370 |
| Sep 12, 2025 | 47.60 | 49.20 | 47.60 | 49.20 | 49.20 | 3.36% | 497 |
| Sep 11, 2025 | 48.00 | 48.00 | 47.60 | 47.60 | 47.60 | 1.06% | 255 |
| Sep 10, 2025 | 47.00 | 47.25 | 47.00 | 47.10 | 47.10 | 0.21% | 123 |
| Sep 9, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 19 |
| Sep 8, 2025 | 45.70 | 47.00 | 45.70 | 47.00 | 47.00 | 2.84% | 711 |
| Sep 5, 2025 | 45.00 | 45.70 | 44.75 | 45.70 | 45.70 | 5.79% | 155 |
| Sep 4, 2025 | 44.50 | 44.50 | 43.20 | 43.20 | 43.20 | -1.82% | 615 |
| Sep 3, 2025 | 44.50 | 44.50 | 44.00 | 44.00 | 44.00 | -1.12% | 246 |
| Sep 2, 2025 | 46.70 | 46.70 | 44.50 | 44.50 | 44.50 | -4.71% | 16,750 |
| Aug 29, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.43% | 25 |
| Aug 28, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -3.89% | 17 |
| Aug 27, 2025 | 48.00 | 48.54 | 48.00 | 48.38 | 48.38 | 1.85% | 179 |
| Aug 26, 2025 | 48.00 | 48.00 | 46.03 | 47.50 | 47.50 | -3.06% | 662 |
| Aug 25, 2025 | 48.08 | 50.00 | 48.00 | 49.00 | 49.00 | 7.57% | 470 |
| Aug 22, 2025 | 45.53 | 45.55 | 45.05 | 45.55 | 45.55 | 1.22% | 340 |
| Aug 21, 2025 | 44.81 | 45.00 | 44.50 | 45.00 | 45.00 | 0.45% | 19,666 |