BMV · BYND · stock
Beyond Meat, Inc. (BYND) stock price history
Every BMV trading session of Beyond Meat, Inc. from Aug 9, 2019 to Sep 28, 2026: 1,795 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BYND adjusted close, 2019 to 2026
- MX$123,076
- All time high, 2020
- MX$4,200
- 52 week high, MX$148.50 low
- 1,795
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
BYND key facts
- Beyond Meat, Inc. (BYND) closed at MX$154.99 on Sep 28, 2026 on BMV.
- BYND's all time high close is MX$123,076, set on Oct 8, 2020; its all time low close is MX$148.72 on Sep 25, 2026.
- BYND's 52 week range is MX$148.50 to MX$4,200.
- BYND returned -90.3% over the year to Sep 28, 2026 and -99.8% over five years.
- Since Aug 9, 2019 BYND returned -100%, -59.4% a year compounded.
- BYND's deepest drawdown was -99.9% from Oct 9, 2020 to Sep 25, 2026.
- DataCedar holds 1,795 daily sessions of BYND history from Aug 9, 2019 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
BYND price chart, 2019 to 2026
BYND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -34.5% |
| 3 months | -55.8% |
| 6 months | -55.5% |
| Year to date | -66.1% |
| 1 year | -90.3% |
| 3 years | -96.8% |
| 5 years | -99.8% |
| 10 years | n/a |
| Since Aug 9, 2019 | -99.8% |
| Compound annual growth, 7.1 years | -59.4% |
BYND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$123,076 on Oct 8, 2020
- All time low close
- MX$148.72 on Sep 25, 2026
- 52 week high
- MX$4,200 on Oct 22, 2025
- 52 week low
- MX$148.50 on Sep 25, 2026
- Deepest drawdown
- -99.9% from Oct 9, 2020 to Sep 25, 2026, not yet recovered
- Best single session
- +154.5% on Oct 21, 2025
- Worst single session
- -51.3% on Oct 13, 2025
- Volatility, 1 year annualised
- 192.1%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2020, +76%
- Worst calendar year
- 2022, -82%
BYND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Aug 9, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$453.00 | MX$707.70 | MX$148.50 | MX$154.99 | -65.3% | 317.7K | 186 |
| 2025 | MX$2,445 | MX$4,200 | MX$292.50 | MX$447.00 | -81.4% | 282.3K | 251 |
| 2024 | MX$4,440 | MX$5,970 | MX$2,026 | MX$2,400 | -48.1% | 27.9K | 251 |
| 2023 | MX$7,200 | MX$12,000 | MX$3,090 | MX$4,620 | -35.8% | 25.7K | 251 |
| 2022 | MX$40,382 | MX$45,000 | MX$6,660 | MX$7,200 | -82.1% | 19.4K | 252 |
| 2021 | MX$74,700 | MX$127,200 | MX$38,968 | MX$40,253 | -45.9% | 56K | 253 |
| 2020 | MX$42,784 | MX$127,723 | MX$36,000 | MX$74,460 | +76.4% | 44.6K | 252 |
| 2019 | MX$96,900 | MX$103,312 | MX$40,950 | MX$42,210 | n/a | 7.6K | 99 |
BYND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$154.99 | -32.2% |
| August 2026 | MX$228.53 | -22.0% |
| July 2026 | MX$293.10 | -27.3% |
| June 2026 | MX$403.20 | -1.8% |
| May 2026 | MX$410.40 | -21.8% |
| April 2026 | MX$524.70 | +35.9% |
| March 2026 | MX$386.10 | -21.6% |
| February 2026 | MX$492.30 | +21.6% |
| January 2026 | MX$405.00 | -9.4% |
| December 2025 | MX$447.00 | -17.2% |
| November 2025 | MX$540.00 | -41.7% |
| October 2025 | MX$926.40 | -12.4% |
About the BYND data
Daily bars. 1,795 sessions from Aug 9, 2019 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 9, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BYND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
BYND share price history
