Beyond Meat, Inc. (BMV:BYND)
Mexico · Delayed Price · Currency is MXN 197.00
-16.00 (-7.51%)
Last updated: Sep 2, 2026, 1:55 PM CST
BMV:BYND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 210.00 | 210.00 | 197.00 | 197.00 | - | -7.51% | 12 |
| Sep 1, 2026 | 216.00 | 216.00 | 213.00 | 213.00 | 213.00 | -6.80% | 44 |
| Aug 31, 2026 | 229.00 | 229.00 | 228.52 | 228.53 | 228.53 | -3.36% | 349 |
| Aug 28, 2026 | 234.50 | 240.00 | 234.50 | 236.48 | 236.48 | -0.75% | 125 |
| Aug 27, 2026 | 243.00 | 243.00 | 234.50 | 238.26 | 238.26 | -1.73% | 160 |
| Aug 26, 2026 | 240.00 | 242.55 | 240.00 | 242.45 | 242.45 | 1.02% | 684 |
| Aug 25, 2026 | 232.00 | 240.00 | 232.00 | 240.00 | 240.00 | -0.40% | 776 |
| Aug 24, 2026 | 252.00 | 252.00 | 240.00 | 240.97 | 240.97 | -4.38% | 1,996 |
| Aug 21, 2026 | 255.75 | 255.76 | 247.00 | 252.00 | 252.00 | -1.47% | 2,225 |
| Aug 20, 2026 | 245.00 | 255.76 | 231.81 | 255.76 | 255.76 | 7.01% | 1,175 |
| Aug 19, 2026 | 216.97 | 240.00 | 216.97 | 239.01 | 239.01 | 14.62% | 1,490 |
| Aug 18, 2026 | 196.00 | 211.98 | 185.00 | 208.52 | 208.52 | 5.10% | 11,611 |
| Aug 17, 2026 | 218.00 | 218.00 | 196.02 | 198.40 | 198.40 | -7.72% | 10,527 |
| Aug 14, 2026 | 200.00 | 215.00 | 200.00 | 215.00 | 215.00 | 1.22% | 31 |
| Aug 13, 2026 | 212.40 | 229.50 | 210.00 | 212.40 | 212.40 | 1.43% | 4,654 |
| Aug 12, 2026 | 211.50 | 214.50 | 198.30 | 209.40 | 209.40 | 1.60% | 2,214 |
| Aug 11, 2026 | 247.50 | 247.50 | 205.50 | 206.10 | 206.10 | -22.37% | 17,915 |
| Aug 10, 2026 | 275.40 | 281.70 | 265.50 | 265.50 | 265.50 | -3.28% | 2,161 |
| Aug 7, 2026 | 271.50 | 285.00 | 271.50 | 274.50 | 274.50 | 0.55% | 3,250 |
| Aug 6, 2026 | 315.00 | 315.00 | 267.00 | 273.00 | 273.00 | -14.31% | 2,782 |
| Aug 5, 2026 | 324.00 | 326.70 | 317.40 | 318.60 | 318.60 | -4.24% | 416 |
| Aug 4, 2026 | 329.40 | 336.30 | 324.00 | 332.70 | 332.70 | 4.23% | 3,223 |
| Aug 3, 2026 | 307.50 | 322.50 | 307.50 | 319.20 | 319.20 | 8.90% | 853 |
| Jul 31, 2026 | 300.90 | 314.70 | 292.50 | 293.10 | 293.10 | -0.10% | 716 |
| Jul 30, 2026 | 287.70 | 294.00 | 279.00 | 293.40 | 293.40 | 2.95% | 269 |
| Jul 29, 2026 | 289.20 | 294.00 | 280.20 | 285.00 | 285.00 | -1.66% | 120 |
| Jul 28, 2026 | 290.40 | 290.40 | 276.00 | 289.80 | 289.80 | -0.21% | 110 |
| Jul 27, 2026 | 297.00 | 300.00 | 288.00 | 290.40 | 290.40 | -2.22% | 148 |
| Jul 24, 2026 | 298.20 | 298.20 | 288.00 | 297.00 | 297.00 | -0.40% | 79 |
| Jul 23, 2026 | 315.00 | 315.00 | 294.00 | 298.20 | 298.20 | -6.23% | 488 |
| Jul 22, 2026 | 304.50 | 321.00 | 304.50 | 318.00 | 318.00 | 2.12% | 69 |
| Jul 21, 2026 | 317.10 | 317.10 | 304.50 | 311.40 | 311.40 | -1.14% | 310 |
| Jul 20, 2026 | 312.30 | 317.70 | 298.50 | 315.00 | 315.00 | 0.77% | 658 |
| Jul 17, 2026 | 315.00 | 326.10 | 309.60 | 312.60 | 312.60 | -2.16% | 625 |
| Jul 16, 2026 | 331.50 | 333.30 | 315.00 | 319.50 | 319.50 | -3.27% | 2,485 |
| Jul 15, 2026 | 328.50 | 333.00 | 328.50 | 330.30 | 330.30 | 1.29% | 386 |
| Jul 14, 2026 | 334.50 | 338.70 | 324.00 | 326.10 | 326.10 | -1.98% | 292 |
| Jul 13, 2026 | 357.00 | 357.00 | 331.50 | 332.70 | 332.70 | -6.26% | 587 |
| Jul 10, 2026 | 355.80 | 356.70 | 346.20 | 354.90 | 354.90 | -1.00% | 504 |
| Jul 9, 2026 | 372.00 | 372.00 | 354.00 | 358.50 | 358.50 | -1.24% | 259 |
| Jul 8, 2026 | 372.00 | 373.20 | 358.50 | 363.00 | 363.00 | -4.95% | 153 |
| Jul 7, 2026 | 388.50 | 388.50 | 375.00 | 381.90 | 381.90 | -2.08% | 58 |
| Jul 6, 2026 | 373.50 | 393.00 | 373.50 | 390.00 | 390.00 | 4.84% | 3,455 |
| Jul 3, 2026 | 378.90 | 378.90 | 372.00 | 372.00 | 372.00 | -1.82% | 21 |
| Jul 2, 2026 | 410.40 | 410.40 | 369.30 | 378.90 | 378.90 | -6.79% | 3,572 |
| Jul 1, 2026 | 405.00 | 411.00 | 403.50 | 406.50 | 406.50 | 0.82% | 130 |
| Jun 30, 2026 | 374.10 | 414.00 | 374.10 | 403.20 | 403.20 | 8.39% | 1,330 |
| Jun 29, 2026 | 360.00 | 374.70 | 360.00 | 372.00 | 372.00 | 5.98% | 992 |
| Jun 26, 2026 | 355.50 | 359.70 | 336.60 | 351.00 | 351.00 | -0.93% | 1,161 |
| Jun 25, 2026 | 380.70 | 380.70 | 351.30 | 354.30 | 354.30 | -3.43% | 1,168 |