Beyond Meat, Inc. (BMV:BYND)
Mexico · Delayed Price · Currency is MXN 45.55
+0.55 (1.22%)
At close: Aug 22, 2025, 2:00 PM CST
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 45.53 | 45.55 | 45.05 | 45.55 | - | 1.22% | 340 |
| Aug 21, 2025 | 44.81 | 45.00 | 44.50 | 45.00 | - | 0.45% | 19,664 |
| Aug 20, 2025 | 46.00 | 46.00 | 44.50 | 44.80 | - | -2.61% | 356 |
| Aug 19, 2025 | 46.50 | 47.20 | 46.00 | 46.00 | - | -4.56% | 1,083 |
| Aug 18, 2025 | 48.00 | 48.20 | 48.00 | 48.20 | - | -1.63% | 59 |
| Aug 15, 2025 | 50.00 | 50.50 | 48.40 | 49.00 | - | -7.37% | 881 |
| Aug 14, 2025 | 52.00 | 52.91 | 51.50 | 52.90 | - | 1.73% | 14,097 |
| Aug 13, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | 4.00% | 1,005 |
| Aug 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | - |
| Aug 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 16 |
| Aug 8, 2025 | 50.90 | 51.50 | 50.00 | 50.00 | - | -2.87% | 77 |
| Aug 7, 2025 | 53.00 | 53.10 | 51.48 | 51.48 | - | -6.40% | 1,208 |
| Aug 6, 2025 | 56.75 | 56.75 | 55.00 | 55.00 | - | - | 69 |
| Aug 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | - | - |
| Aug 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | - | - |
| Aug 1, 2025 | 56.01 | 56.01 | 54.49 | 55.00 | - | -5.17% | 3,426 |
| Jul 31, 2025 | 59.01 | 59.01 | 58.00 | 58.00 | - | -9.36% | 740 |
| Jul 30, 2025 | 63.00 | 63.99 | 63.00 | 63.99 | - | 4.90% | 61 |
| Jul 29, 2025 | 63.00 | 63.00 | 60.90 | 61.00 | - | -3.94% | 591 |
| Jul 28, 2025 | 67.00 | 67.00 | 63.50 | 63.50 | - | -6.11% | 968 |
| Jul 25, 2025 | 70.00 | 70.00 | 67.50 | 67.63 | - | -12.17% | 331 |
| Jul 24, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | - | -2.64% | 15 |
| Jul 23, 2025 | 82.00 | 85.00 | 79.00 | 79.09 | - | -1.13% | 5,515 |
| Jul 22, 2025 | 76.55 | 82.00 | 76.55 | 79.99 | - | 6.45% | 140 |
| Jul 21, 2025 | 70.00 | 76.00 | 70.00 | 75.14 | - | 13.85% | 169 |
| Jul 18, 2025 | 66.50 | 66.70 | 66.00 | 66.00 | - | 3.13% | 29 |
| Jul 17, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | - | 3.23% | 20 |
| Jul 16, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | -3.13% | 78 |
| Jul 15, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | - | - | 1,028 |
| Jul 14, 2025 | 65.05 | 65.05 | 63.00 | 64.00 | - | 1.59% | 551 |
| Jul 11, 2025 | 65.60 | 65.60 | 63.00 | 63.00 | - | -4.83% | 35 |
| Jul 10, 2025 | 70.00 | 70.00 | 66.20 | 66.20 | - | -2.65% | 230 |
| Jul 9, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | - | 63 |
| Jul 8, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | - | - |
| Jul 7, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | - | 4.62% | 55 |
| Jul 4, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | - | - |
| Jul 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | - | - |
| Jul 2, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | - | 71 |
| Jul 1, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | - | 10 |
| Jun 30, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | - | 23 |
| Jun 27, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | 4.00% | 23 |
| Jun 26, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | - | - |
| Jun 25, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | -3.85% | 9 |
| Jun 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | - | - |
| Jun 23, 2025 | 62.70 | 65.00 | 61.00 | 65.00 | - | 4.84% | 1,261 |
| Jun 20, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | -4.62% | 10 |
| Jun 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | - | - |
| Jun 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | - | - |
| Jun 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | - | - |
| Jun 16, 2025 | 63.10 | 65.00 | 60.00 | 65.00 | - | - | 1,512 |