Beyond Meat, Inc. (BMV:BYND)
Mexico · Delayed Price · Currency is MXN 13.11
+0.76 (6.15%)
At close: Feb 9, 2026
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 13.19 | 13.20 | 12.42 | 13.11 | 13.11 | 6.15% | 5,497 |
| Feb 6, 2026 | 12.01 | 12.97 | 12.01 | 12.35 | 12.35 | 6.65% | 13,943 |
| Feb 5, 2026 | 12.60 | 12.60 | 11.41 | 11.58 | 11.58 | -7.58% | 33,613 |
| Feb 4, 2026 | 12.90 | 13.00 | 12.50 | 12.53 | 12.53 | -2.03% | 6,103 |
| Feb 3, 2026 | 13.29 | 13.29 | 12.39 | 12.79 | 12.79 | -5.26% | 82,773 |
| Jan 30, 2026 | 13.50 | 13.80 | 13.10 | 13.50 | 13.50 | 0.90% | 19,498 |
| Jan 29, 2026 | 14.50 | 14.78 | 13.23 | 13.38 | 13.38 | -8.10% | 21,967 |
| Jan 28, 2026 | 15.48 | 15.50 | 14.50 | 14.56 | 14.56 | -1.75% | 27,046 |
| Jan 27, 2026 | 15.16 | 15.39 | 14.80 | 14.82 | 14.82 | -3.77% | 19,095 |
| Jan 26, 2026 | 16.00 | 16.00 | 15.20 | 15.40 | 15.40 | -4.64% | 6,170 |
| Jan 23, 2026 | 16.32 | 16.49 | 15.99 | 16.15 | 16.15 | -1.52% | 18,855 |
| Jan 22, 2026 | 16.99 | 17.50 | 16.40 | 16.40 | 16.40 | 0.61% | 16,048 |
| Jan 21, 2026 | 16.45 | 16.59 | 16.00 | 16.30 | 16.30 | -0.91% | 9,784 |
| Jan 20, 2026 | 17.06 | 17.18 | 16.45 | 16.45 | 16.45 | -3.58% | 13,446 |
| Jan 19, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -3.07% | 16 |
| Jan 16, 2026 | 17.96 | 17.99 | 17.06 | 17.60 | 17.60 | -2.00% | 1,077 |
| Jan 15, 2026 | 17.00 | 19.75 | 17.00 | 17.96 | 17.96 | 5.90% | 37,090 |
| Jan 14, 2026 | 17.00 | 17.00 | 16.00 | 16.96 | 16.96 | 0.41% | 4,753 |
| Jan 13, 2026 | 17.10 | 17.69 | 16.81 | 16.89 | 16.89 | -3.49% | 4,948 |
| Jan 12, 2026 | 17.50 | 18.00 | 17.50 | 17.50 | 17.50 | -0.57% | 8,643 |
| Jan 9, 2026 | 18.45 | 18.45 | 17.60 | 17.60 | 17.60 | -3.83% | 8,508 |
| Jan 8, 2026 | 17.50 | 19.10 | 17.50 | 18.30 | 18.30 | -2.24% | 13,359 |
| Jan 7, 2026 | 16.90 | 19.34 | 16.20 | 18.72 | 18.72 | 10.12% | 70,191 |
| Jan 6, 2026 | 17.20 | 17.20 | 16.40 | 17.00 | 17.00 | 5.92% | 2,094 |
| Jan 5, 2026 | 15.85 | 17.30 | 15.49 | 16.05 | 16.05 | 0.25% | 38,357 |
| Jan 2, 2026 | 15.10 | 16.69 | 15.10 | 16.01 | 16.01 | 7.45% | 20,440 |
| Dec 31, 2025 | 15.24 | 15.99 | 14.90 | 14.90 | 14.90 | -2.23% | 4,353 |
| Dec 30, 2025 | 16.48 | 16.48 | 15.15 | 15.24 | 15.24 | -2.25% | 13,132 |
| Dec 29, 2025 | 16.00 | 17.19 | 15.55 | 15.59 | 15.59 | -5.29% | 6,651 |
| Dec 26, 2025 | 18.39 | 18.39 | 16.40 | 16.46 | 16.46 | -10.49% | 19,459 |
| Dec 24, 2025 | 18.10 | 18.39 | 18.00 | 18.39 | 18.39 | 1.27% | 2,860 |
| Dec 23, 2025 | 19.00 | 19.00 | 17.50 | 18.16 | 18.16 | -6.44% | 298,253 |
| Dec 22, 2025 | 19.72 | 20.00 | 19.35 | 19.41 | 19.41 | -1.52% | 111,902 |
| Dec 19, 2025 | 18.80 | 22.40 | 18.80 | 19.71 | 19.71 | 5.12% | 44,397 |
| Dec 18, 2025 | 20.00 | 20.00 | 18.75 | 18.75 | 18.75 | -1.73% | 10,484 |
| Dec 17, 2025 | 19.65 | 19.80 | 19.00 | 19.08 | 19.08 | -0.63% | 5,588 |
| Dec 16, 2025 | 19.00 | 19.90 | 19.00 | 19.20 | 19.20 | 2.62% | 7,457 |
| Dec 15, 2025 | 21.80 | 21.80 | 18.58 | 18.71 | 18.71 | -14.17% | 63,694 |
| Dec 11, 2025 | 22.10 | 22.50 | 21.25 | 21.80 | 21.80 | -4.80% | 27,446 |
| Dec 10, 2025 | 23.19 | 23.77 | 22.81 | 22.90 | 22.90 | -0.30% | 13,572 |
| Dec 9, 2025 | 21.60 | 23.25 | 21.35 | 22.97 | 22.97 | 9.38% | 20,507 |
| Dec 8, 2025 | 22.25 | 22.25 | 20.81 | 21.00 | 21.00 | -6.21% | 22,989 |
| Dec 5, 2025 | 23.50 | 25.25 | 22.36 | 22.39 | 22.39 | -3.86% | 53,069 |
| Dec 4, 2025 | 22.99 | 24.60 | 22.90 | 23.29 | 23.29 | 1.30% | 88,448 |
| 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 |