Beyond Meat, Inc. (BMV:BYND)
Mexico flag Mexico · Delayed Price · Currency is MXN
55.00
-3.00 (-5.17%)
At close: Aug 1, 2025, 2:00 PM CST

Ligand Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202556.0156.0154.4955.00--5.17%3,429
Jul 31, 202559.0159.0158.0058.00--9.36%740
Jul 30, 202563.0063.9963.0063.99-4.90%61
Jul 29, 202563.0063.0060.9061.00--3.94%591
Jul 28, 202567.0067.0063.5063.50--6.11%968
Jul 25, 202570.0070.0067.5067.63--12.17%331
Jul 24, 202577.0077.0077.0077.00--2.64%15
Jul 23, 202582.0085.0079.0079.09--1.13%5,515
Jul 22, 202576.5582.0076.5579.99-6.45%140
Jul 21, 202570.0076.0070.0075.14-13.85%169
Jul 18, 202566.5066.7066.0066.00-3.13%29
Jul 17, 202564.0064.0064.0064.00-3.23%20
Jul 16, 202562.0062.0062.0062.00--3.13%78
Jul 15, 202565.0065.0064.0064.00--1,028
Jul 14, 202565.0565.0563.0064.00-1.59%551
Jul 11, 202565.6065.6063.0063.00--4.83%35
Jul 10, 202570.0070.0066.2066.20--2.65%230
Jul 9, 202568.0068.0068.0068.00--63
Jul 8, 202568.0068.0068.0068.00---
Jul 7, 202566.0068.0066.0068.00-4.62%55
Jul 4, 202565.0065.0065.0065.00---
Jul 3, 202565.0065.0065.0065.00---
Jul 2, 202565.0065.0065.0065.00--71
Jul 1, 202565.0065.0065.0065.00--10
Jun 30, 202565.0065.0065.0065.00--23
Jun 27, 202565.0065.0065.0065.00-4.00%23
Jun 26, 202562.5062.5062.5062.50---
Jun 25, 202562.5062.5062.5062.50--3.85%9
Jun 24, 202565.0065.0065.0065.00---
Jun 23, 202562.7065.0061.0065.00-4.84%1,261
Jun 20, 202562.0062.0062.0062.00--4.62%10
Jun 19, 202565.0065.0065.0065.00---
Jun 18, 202565.0065.0065.0065.00---
Jun 17, 202565.0065.0065.0065.00---
Jun 16, 202563.1065.0060.0065.00--1,512
Jun 13, 202565.0065.0065.0065.00--5
Jun 12, 202565.0065.0065.0065.00---
Jun 11, 202565.0065.0065.0065.00-2.04%13
Jun 10, 202563.9763.9763.7063.70--0.42%864
Jun 9, 202560.0064.0060.0063.97-6.62%621
Jun 6, 202560.0060.0060.0060.00---
Jun 5, 202560.0060.0060.0060.00--25
Jun 4, 202560.0060.0060.0060.00-1.69%10
Jun 3, 202559.0059.0059.0059.00---
Jun 2, 202559.5059.5059.0059.00--1.67%25
May 30, 202560.0060.0060.0060.00-3.00%9
May 29, 202558.2558.2558.2558.25--10
May 28, 202558.2558.2558.2558.25-5.91%70
May 27, 202555.0055.0055.0055.00---
May 26, 202555.0055.0055.0055.00---