Beyond Meat, Inc. (BMV:BYND)
Mexico · Delayed Price · Currency is MXN 51.60
+0.90 (1.78%)
At close: Sep 19, 2025
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 46.00 | 46.00 | 44.50 | 44.80 | 44.80 | -2.61% | 356 |
| Aug 19, 2025 | 46.50 | 47.20 | 46.00 | 46.00 | 46.00 | -4.56% | 1,083 |
| Aug 18, 2025 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | -1.63% | 63 |
| Aug 15, 2025 | 50.00 | 50.50 | 48.40 | 49.00 | 49.00 | -7.37% | 882 |
| Aug 14, 2025 | 52.00 | 52.91 | 51.50 | 52.90 | 52.90 | 1.73% | 14,097 |
| Aug 13, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.00% | 1,005 |
| Aug 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 16 |
| Aug 8, 2025 | 50.90 | 51.50 | 50.00 | 50.00 | 50.00 | -2.87% | 78 |
| Aug 7, 2025 | 53.00 | 53.10 | 51.48 | 51.48 | 51.48 | -6.40% | 1,208 |
| Aug 6, 2025 | 56.75 | 56.75 | 55.00 | 55.00 | 55.00 | - | 69 |
| Aug 1, 2025 | 56.01 | 56.01 | 54.49 | 55.00 | 55.00 | -5.17% | 3,429 |
| Jul 31, 2025 | 59.01 | 59.01 | 58.00 | 58.00 | 58.00 | -9.36% | 740 |
| Jul 30, 2025 | 63.00 | 63.99 | 63.00 | 63.99 | 63.99 | 4.90% | 61 |
| Jul 29, 2025 | 63.00 | 63.00 | 60.90 | 61.00 | 61.00 | -3.94% | 591 |
| Jul 28, 2025 | 67.00 | 67.00 | 63.50 | 63.50 | 63.50 | -6.11% | 968 |
| Jul 25, 2025 | 70.00 | 70.00 | 67.50 | 67.63 | 67.63 | -12.17% | 333 |
| Jul 24, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -2.64% | 15 |
| Jul 23, 2025 | 82.00 | 85.00 | 79.00 | 79.09 | 79.09 | -1.13% | 5,515 |
| Jul 22, 2025 | 76.55 | 82.00 | 76.55 | 79.99 | 79.99 | 6.45% | 140 |
| Jul 21, 2025 | 70.00 | 76.00 | 70.00 | 75.14 | 75.14 | 13.85% | 169 |
| Jul 18, 2025 | 66.50 | 66.70 | 66.00 | 66.00 | 66.00 | 3.13% | 29 |
| Jul 17, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 3.23% | 21 |
| Jul 16, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -3.13% | 79 |
| Jul 15, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | - | 1,029 |
| Jul 14, 2025 | 65.05 | 65.05 | 63.00 | 64.00 | 64.00 | 1.59% | 551 |
| Jul 11, 2025 | 65.60 | 65.60 | 63.00 | 63.00 | 63.00 | -4.83% | 37 |
| Jul 10, 2025 | 70.00 | 70.00 | 66.20 | 66.20 | 66.20 | -2.65% | 231 |
| Jul 9, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 68 |
| Jul 7, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 4.62% | 57 |
| Jul 2, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 71 |