XNAS
Datos históricos de Beyond Meat, Inc.
Beyond Meat, Inc. · BYND
$7.60
▼ -0.01 (-0.13%)
Última operación · 10/10/2026, 17:55:40 UTC
- Variación en el periodo
- −87.23%
- Máximo
- US$230.70
- 22 de octubre de 2025
- Mínimo
- US$7.41
- 9 de octubre de 2026
- Volumen medio diario
- 2.91 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.76 | 7.81 | 7.41 | 7.70 | −0.39% | 786,617.235 |
| 8 oct 2026 | 7.63 | 7.79 | 7.50 | 7.73 | +0.91% | 908,599.271 |
| 7 oct 2026 | 7.95 | 7.95 | 7.56 | 7.66 | −4.13% | 1.04 M |
| 6 oct 2026 | 8.12 | 8.20 | 7.94 | 7.99 | −0.87% | 633,039.046 |
| 5 oct 2026 | 8.22 | 8.46 | 7.97 | 8.06 | −2.30% | 836,213.532 |
| 2 oct 2026 | 8.26 | 8.45 | 8.11 | 8.25 | −0.12% | 817,791.278 |
| 1 oct 2026 | 8.24 | 8.28 | 7.84 | 8.26 | 0.00% | 1.08 M |
| 30 sep 2026 | 8.25 | 8.37 | 8.07 | 8.26 | +0.36% | 874,125.747 |
| 29 sep 2026 | 8.54 | 8.55 | 8.20 | 8.23 | −3.40% | 819,248.822 |
| 28 sep 2026 | 8.36 | 8.65 | 8.07 | 8.52 | +2.04% | 1.55 M |
| 25 sep 2026 | 9.19 | 9.19 | 8.32 | 8.35 | −9.14% | 2.76 M |
| 24 sep 2026 | 10.07 | 10.07 | 9.06 | 9.19 | −8.37% | 2.74 M |
| 23 sep 2026 | 11.01 | 11.06 | 9.81 | 10.03 | −12.86% | 3.14 M |
| 22 sep 2026 | 12.00 | 12.14 | 11.38 | 11.51 | −3.44% | 770,667.324 |
| 21 sep 2026 | 11.64 | 12.52 | 11.38 | 11.92 | +3.56% | 1.3 M |
| 18 sep 2026 | 11.71 | 12.26 | 11.47 | 11.51 | −1.62% | 1.14 M |
| 17 sep 2026 | 11.19 | 12.07 | 11.19 | 11.70 | +6.85% | 1.46 M |
| 16 sep 2026 | 9.99 | 11.33 | 9.98 | 10.95 | +9.61% | 1.53 M |
| 15 sep 2026 | 10.19 | 10.63 | 9.98 | 9.99 | −3.10% | 891,452.098 |
| 14 sep 2026 | 9.88 | 10.37 | 9.81 | 10.31 | +0.98% | 1.17 M |
| 11 sep 2026 | 10.57 | 10.61 | 10.16 | 10.21 | −2.30% | 795,396.332 |
| 10 sep 2026 | 10.77 | 10.87 | 10.40 | 10.45 | −4.13% | 1.14 M |
| 9 sep 2026 | 11.23 | 11.62 | 10.88 | 10.90 | −2.77% | 995,449.718 |
| 8 sep 2026 | 11.79 | 11.84 | 11.19 | 11.21 | −4.92% | 1 M |
| 4 sep 2026 | 11.19 | 11.93 | 11.04 | 11.79 | +4.61% | 1.16 M |
| 3 sep 2026 | 11.60 | 11.76 | 11.25 | 11.27 | −2.59% | 1.22 M |
| 2 sep 2026 | 12.35 | 12.58 | 11.55 | 11.57 | −7.07% | 1.8 M |
| 1 sep 2026 | 13.04 | 13.13 | 12.41 | 12.45 | −6.39% | 858,284.961 |
| 31 ago 2026 | 13.81 | 13.85 | 13.27 | 13.30 | −4.04% | 494,284.595 |
| 28 ago 2026 | 14.00 | 14.52 | 13.80 | 13.86 | −1.00% | 635,737.231 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.