Betterware de México, S.A.P.I. de C.V. (BWMX)
NYSE: BWMX · Real-Time Price · USD
17.05
-0.26 (-1.50%)
At close: Mar 18, 2026, 4:00 PM EDT
17.05
0.00 (0.00%)
After-hours: Mar 18, 2026, 7:00 PM EDT
BWMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 17.08 | 17.41 | 16.93 | 17.05 | 17.05 | -1.50% | 58,056 |
| Mar 17, 2026 | 16.96 | 17.49 | 16.96 | 17.31 | 17.31 | 2.73% | 98,018 |
| Mar 16, 2026 | 16.88 | 17.15 | 16.72 | 16.85 | 16.85 | 0.48% | 79,336 |
| Mar 13, 2026 | 16.45 | 17.02 | 16.45 | 16.77 | 16.77 | 0.48% | 66,932 |
| Mar 12, 2026 | 17.20 | 17.40 | 16.69 | 16.69 | 16.69 | -3.41% | 77,714 |
| Mar 11, 2026 | 17.55 | 17.55 | 17.06 | 17.28 | 17.28 | -0.92% | 65,256 |
| Mar 10, 2026 | 17.35 | 17.74 | 17.18 | 17.44 | 17.44 | 0.58% | 77,391 |
| Mar 9, 2026 | 17.21 | 17.48 | 16.55 | 17.34 | 17.34 | -1.03% | 160,649 |
| Mar 6, 2026 | 17.93 | 17.99 | 17.43 | 17.52 | 17.24 | -2.99% | 147,283 |
| Mar 5, 2026 | 17.50 | 18.09 | 17.25 | 18.06 | 17.77 | 2.85% | 144,803 |
| Mar 4, 2026 | 17.50 | 17.88 | 17.18 | 17.56 | 17.28 | 2.57% | 127,992 |
| Mar 3, 2026 | 17.02 | 17.56 | 16.55 | 17.12 | 16.85 | -1.67% | 118,676 |
| Mar 2, 2026 | 16.48 | 17.59 | 15.56 | 17.41 | 17.13 | 5.07% | 235,607 |
| Feb 27, 2026 | 17.02 | 17.02 | 16.00 | 16.57 | 16.31 | -8.81% | 307,527 |
| Feb 26, 2026 | 18.16 | 18.29 | 18.01 | 18.17 | 17.88 | -0.71% | 84,317 |
| Feb 25, 2026 | 18.68 | 18.68 | 18.02 | 18.30 | 18.01 | -2.03% | 103,127 |
| Feb 24, 2026 | 18.87 | 19.08 | 18.56 | 18.68 | 18.38 | -0.59% | 58,810 |
| Feb 23, 2026 | 18.56 | 19.09 | 18.40 | 18.79 | 18.49 | 0.59% | 106,947 |
| Feb 20, 2026 | 19.23 | 19.49 | 18.30 | 18.68 | 18.38 | -3.56% | 115,114 |
| Feb 19, 2026 | 19.40 | 19.50 | 19.11 | 19.37 | 19.06 | 1.63% | 103,932 |
| Feb 18, 2026 | 18.64 | 19.38 | 18.63 | 19.06 | 18.76 | 1.98% | 154,739 |
| Feb 17, 2026 | 18.20 | 18.79 | 18.20 | 18.69 | 18.39 | 2.69% | 108,909 |
| Feb 13, 2026 | 18.17 | 18.30 | 18.04 | 18.20 | 17.91 | - | 104,315 |
| Feb 12, 2026 | 18.49 | 18.50 | 18.15 | 18.20 | 17.91 | -1.14% | 71,834 |
| Feb 11, 2026 | 18.40 | 18.54 | 18.18 | 18.41 | 18.12 | -0.86% | 100,330 |
| Feb 10, 2026 | 18.91 | 18.91 | 18.41 | 18.57 | 18.27 | -1.75% | 103,758 |
| Feb 9, 2026 | 18.01 | 19.02 | 18.00 | 18.90 | 18.60 | 5.18% | 146,046 |
| Feb 6, 2026 | 17.93 | 18.15 | 17.73 | 17.97 | 17.68 | 1.64% | 86,221 |
| Feb 5, 2026 | 17.80 | 17.99 | 17.50 | 17.68 | 17.40 | -1.78% | 63,991 |
| Feb 4, 2026 | 18.03 | 18.25 | 17.63 | 18.00 | 17.71 | -0.50% | 118,607 |
| Feb 3, 2026 | 18.73 | 18.80 | 18.09 | 18.09 | 17.80 | -3.47% | 97,528 |
| Feb 2, 2026 | 17.96 | 19.17 | 17.85 | 18.74 | 18.44 | 4.34% | 216,333 |
| Jan 30, 2026 | 18.00 | 18.13 | 17.81 | 17.96 | 17.67 | -0.72% | 87,502 |
| Jan 29, 2026 | 18.53 | 18.53 | 17.86 | 18.09 | 17.80 | -2.16% | 78,672 |
| Jan 28, 2026 | 18.40 | 18.55 | 17.91 | 18.49 | 18.20 | 0.22% | 150,384 |
| Jan 27, 2026 | 18.31 | 18.70 | 18.03 | 18.45 | 18.16 | 1.26% | 177,107 |
| Jan 26, 2026 | 18.92 | 19.08 | 18.22 | 18.22 | 17.93 | -4.21% | 181,019 |
| Jan 23, 2026 | 19.50 | 19.50 | 18.63 | 19.02 | 18.72 | -2.16% | 176,445 |
| Jan 22, 2026 | 19.00 | 19.79 | 18.81 | 19.44 | 19.13 | 3.90% | 189,539 |
| Jan 21, 2026 | 18.53 | 18.79 | 18.42 | 18.71 | 18.41 | 1.03% | 192,317 |
| Jan 20, 2026 | 16.65 | 18.53 | 16.40 | 18.52 | 18.22 | 12.17% | 483,660 |
| Jan 16, 2026 | 16.72 | 16.72 | 16.33 | 16.51 | 16.25 | 0.43% | 75,416 |
| Jan 15, 2026 | 16.60 | 16.60 | 16.31 | 16.44 | 16.18 | 0.61% | 73,158 |
| Jan 14, 2026 | 16.20 | 16.60 | 16.03 | 16.34 | 16.08 | 0.74% | 119,432 |
| Jan 13, 2026 | 16.45 | 16.50 | 16.03 | 16.22 | 15.96 | -1.10% | 48,391 |
| Jan 12, 2026 | 16.15 | 16.45 | 15.96 | 16.40 | 16.14 | 1.55% | 117,873 |
| Jan 9, 2026 | 16.25 | 16.25 | 16.02 | 16.15 | 15.89 | -0.25% | 39,074 |
| Jan 8, 2026 | 15.98 | 16.25 | 15.85 | 16.19 | 15.93 | 2.15% | 43,202 |
| Jan 7, 2026 | 16.08 | 16.10 | 15.76 | 15.85 | 15.60 | -2.22% | 50,544 |
| Jan 6, 2026 | 16.00 | 16.25 | 15.85 | 16.21 | 15.95 | 1.31% | 68,437 |