Beyond Meat, Inc. (BMV:BYND)
Mexico · Delayed Price · Currency is MXN 23.75
+0.76 (3.31%)
Last updated: Dec 4, 2025, 12:54 PM CST
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 23.50 | 23.50 | 21.50 | 22.99 | 22.99 | -3.52% | 75,734 |
| Dec 2, 2025 | 25.90 | 25.90 | 22.80 | 23.83 | 23.83 | -2.73% | 220,422 |
| Dec 1, 2025 | 18.05 | 27.00 | 17.50 | 24.50 | 24.50 | 36.11% | 204,345 |
| Nov 28, 2025 | 18.56 | 19.00 | 17.60 | 18.00 | 18.00 | -2.96% | 37,067 |
| Nov 27, 2025 | 19.00 | 19.00 | 18.55 | 18.55 | 18.55 | -1.90% | 562 |
| Nov 26, 2025 | 16.49 | 19.29 | 16.49 | 18.91 | 18.91 | 21.37% | 260,651 |
| Nov 25, 2025 | 15.40 | 16.10 | 15.20 | 15.58 | 15.58 | -2.01% | 28,724 |
| Nov 24, 2025 | 16.00 | 17.29 | 15.25 | 15.90 | 15.90 | 1.21% | 39,695 |
| Nov 21, 2025 | 16.36 | 16.60 | 15.10 | 15.71 | 15.71 | -4.56% | 33,654 |
| Nov 20, 2025 | 18.51 | 18.51 | 16.37 | 16.46 | 16.46 | -11.03% | 130,226 |
| Nov 19, 2025 | 18.65 | 18.65 | 17.50 | 18.50 | 18.50 | -1.02% | 14,047 |
| Nov 18, 2025 | 20.00 | 20.00 | 18.64 | 18.69 | 18.69 | -6.60% | 12,645 |
| Nov 14, 2025 | 18.00 | 22.29 | 18.00 | 20.01 | 20.01 | 7.64% | 176,713 |
| Nov 13, 2025 | 20.50 | 20.58 | 18.19 | 18.59 | 18.59 | -9.23% | 57,371 |
| Nov 12, 2025 | 22.36 | 23.20 | 20.37 | 20.48 | 20.48 | -9.34% | 17,949 |
| Nov 11, 2025 | 24.50 | 24.50 | 21.77 | 22.59 | 22.59 | -9.96% | 152,347 |
| Nov 10, 2025 | 26.01 | 26.29 | 24.34 | 25.09 | 25.09 | -2.75% | 281,776 |
| Nov 7, 2025 | 23.00 | 26.01 | 21.26 | 25.80 | 25.80 | 13.56% | 54,374 |
| Nov 6, 2025 | 24.50 | 28.49 | 22.02 | 22.72 | 22.72 | -4.38% | 44,977 |
| Nov 5, 2025 | 25.15 | 25.15 | 23.01 | 23.76 | 23.76 | -5.79% | 20,304 |
| Nov 4, 2025 | 24.99 | 27.79 | 24.50 | 25.22 | 25.22 | -3.45% | 60,508 |
| Nov 3, 2025 | 28.28 | 28.99 | 25.01 | 26.12 | 26.12 | -15.41% | 111,871 |
| 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 |