Beyond Meat, Inc. (BMV:BYND)
Mexico
· Delayed Price · Currency is MXN 13.50
-0.30 (-2.17%)
Last updated: Mar 9, 2026, 11:47 AM CST
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.99 | 13.99 | 13.30 | 13.80 | 13.80 | -1.36% | 13,684 |
| Mar 5, 2026 | 14.15 | 14.20 | 13.99 | 13.99 | 13.99 | -0.50% | 10,995 |
| Mar 4, 2026 | 14.35 | 14.60 | 14.00 | 14.06 | 14.06 | -1.68% | 5,504 |
| Mar 3, 2026 | 14.30 | 14.94 | 13.60 | 14.30 | 14.30 | -0.49% | 8,553 |
| Mar 2, 2026 | 16.09 | 16.09 | 14.35 | 14.37 | 14.37 | -12.43% | 33,902 |
| Feb 27, 2026 | 13.90 | 17.80 | 13.50 | 16.41 | 16.41 | 19.52% | 80,417 |
| Feb 26, 2026 | 13.62 | 13.90 | 13.06 | 13.73 | 13.73 | 1.70% | 16,583 |
| Feb 25, 2026 | 12.80 | 13.60 | 12.80 | 13.50 | 13.50 | 8.26% | 24,212 |
| Feb 24, 2026 | 12.35 | 12.80 | 12.35 | 12.47 | 12.47 | 2.30% | 17,478 |
| Feb 23, 2026 | 13.17 | 13.17 | 12.10 | 12.19 | 12.19 | -3.25% | 1,823 |
| Feb 20, 2026 | 13.60 | 13.60 | 12.60 | 12.60 | 12.60 | -7.96% | 17,463 |
| Feb 19, 2026 | 12.40 | 13.99 | 12.20 | 13.69 | 13.69 | 13.14% | 19,731 |
| Feb 18, 2026 | 12.50 | 12.70 | 12.05 | 12.10 | 12.10 | 1.51% | 14,162 |
| Feb 17, 2026 | 12.70 | 12.70 | 11.86 | 11.92 | 11.92 | -10.04% | 23,540 |
| Feb 16, 2026 | 12.60 | 13.25 | 12.60 | 13.25 | 13.25 | 8.87% | 518 |
| Feb 13, 2026 | 12.26 | 12.26 | 12.17 | 12.17 | 12.17 | - | 457 |
| Feb 12, 2026 | 12.20 | 12.20 | 12.00 | 12.17 | 12.17 | -3.87% | 1,836 |
| Feb 11, 2026 | 13.10 | 13.10 | 12.30 | 12.66 | 12.66 | -3.36% | 15,395 |
| Feb 10, 2026 | 13.20 | 14.24 | 13.10 | 13.10 | 13.10 | -0.08% | 16,354 |
| 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 |
| 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 |