Betterware de México, S.A.P.I. de C.V. (BWMX)
NYSE: BWMX · Real-Time Price · USD
13.35
+0.07 (0.53%)
Aug 7, 2025, 4:00 PM - Market closed
BWMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 13.28 | 13.40 | 12.92 | 13.35 | 13.35 | 0.53% | 32,330 |
| Aug 6, 2025 | 13.05 | 13.30 | 12.38 | 13.28 | 13.28 | 1.30% | 55,751 |
| Aug 5, 2025 | 14.00 | 14.00 | 12.79 | 13.11 | 13.11 | -5.68% | 118,430 |
| Aug 4, 2025 | 13.38 | 14.46 | 13.18 | 13.90 | 13.90 | 6.11% | 191,849 |
| Aug 1, 2025 | 13.08 | 13.10 | 12.62 | 13.10 | 13.10 | -0.38% | 67,397 |
| Jul 31, 2025 | 13.30 | 13.39 | 12.68 | 13.15 | 13.15 | -0.08% | 129,438 |
| Jul 30, 2025 | 12.67 | 13.26 | 12.17 | 13.16 | 13.16 | 3.95% | 176,418 |
| Jul 29, 2025 | 12.45 | 12.75 | 12.14 | 12.66 | 12.66 | 2.59% | 120,294 |
| Jul 28, 2025 | 11.22 | 13.15 | 11.17 | 12.34 | 12.34 | 12.59% | 403,117 |
| Jul 25, 2025 | 10.15 | 11.52 | 9.99 | 10.96 | 10.96 | 12.99% | 220,083 |
| Jul 24, 2025 | 10.06 | 10.06 | 9.70 | 9.70 | 9.70 | -3.67% | 28,630 |
| Jul 23, 2025 | 9.45 | 10.11 | 9.45 | 10.07 | 10.07 | 6.79% | 37,885 |
| Jul 22, 2025 | 9.38 | 9.68 | 9.38 | 9.43 | 9.43 | 1.73% | 17,380 |
| Jul 21, 2025 | 9.15 | 9.45 | 9.15 | 9.27 | 9.27 | 1.09% | 16,256 |
| Jul 18, 2025 | 9.59 | 9.68 | 9.16 | 9.17 | 9.17 | -3.78% | 33,927 |
| Jul 17, 2025 | 9.94 | 9.94 | 9.49 | 9.53 | 9.53 | -2.95% | 52,635 |
| Jul 16, 2025 | 9.66 | 10.12 | 9.62 | 9.82 | 9.82 | 3.04% | 76,276 |
| Jul 15, 2025 | 9.19 | 9.55 | 9.09 | 9.53 | 9.53 | 3.25% | 41,697 |
| Jul 14, 2025 | 9.54 | 9.59 | 9.15 | 9.23 | 9.23 | -2.22% | 31,846 |
| Jul 11, 2025 | 9.26 | 9.48 | 9.26 | 9.44 | 9.44 | 1.83% | 35,750 |
| Jul 10, 2025 | 9.60 | 9.60 | 9.25 | 9.27 | 9.27 | -2.11% | 36,304 |
| Jul 9, 2025 | 9.60 | 9.79 | 9.35 | 9.47 | 9.47 | -1.66% | 59,499 |
| Jul 8, 2025 | 8.65 | 9.71 | 8.55 | 9.63 | 9.63 | 11.98% | 190,090 |
| Jul 7, 2025 | 8.77 | 8.81 | 8.45 | 8.60 | 8.60 | -0.69% | 65,205 |
| Jul 3, 2025 | 8.63 | 8.70 | 8.58 | 8.66 | 8.66 | 0.12% | 24,066 |
| Jul 2, 2025 | 8.80 | 8.80 | 8.55 | 8.65 | 8.65 | -0.12% | 18,019 |
| Jul 1, 2025 | 8.66 | 8.95 | 8.59 | 8.66 | 8.66 | 0.12% | 54,266 |
| Jun 30, 2025 | 8.69 | 8.87 | 8.57 | 8.65 | 8.65 | -1.14% | 20,737 |
| Jun 27, 2025 | 8.85 | 8.97 | 8.71 | 8.75 | 8.75 | -1.13% | 27,946 |
| Jun 26, 2025 | 8.90 | 8.90 | 8.72 | 8.85 | 8.85 | 0.80% | 38,594 |
| Jun 25, 2025 | 8.59 | 8.86 | 8.53 | 8.78 | 8.78 | 2.81% | 42,710 |
| Jun 24, 2025 | 8.07 | 8.60 | 8.07 | 8.54 | 8.54 | 4.53% | 11,764 |
| Jun 23, 2025 | 8.78 | 8.84 | 8.04 | 8.17 | 8.17 | -7.58% | 42,494 |
| Jun 20, 2025 | 8.75 | 9.15 | 8.60 | 8.84 | 8.84 | 0.34% | 84,071 |
| Jun 18, 2025 | 8.29 | 8.82 | 8.28 | 8.81 | 8.81 | 6.79% | 30,356 |
| Jun 17, 2025 | 8.01 | 8.28 | 8.01 | 8.25 | 8.25 | 3.13% | 33,066 |
| Jun 16, 2025 | 7.81 | 8.05 | 7.81 | 8.00 | 8.00 | 2.43% | 24,158 |
| Jun 13, 2025 | 7.90 | 7.97 | 7.80 | 7.81 | 7.81 | -1.88% | 42,727 |
| Jun 12, 2025 | 7.91 | 7.99 | 7.80 | 7.96 | 7.96 | 0.63% | 17,415 |
| Jun 11, 2025 | 8.01 | 8.11 | 7.87 | 7.91 | 7.91 | -1.00% | 43,786 |
| Jun 10, 2025 | 8.00 | 8.18 | 7.99 | 7.99 | 7.99 | - | 18,094 |
| Jun 9, 2025 | 7.95 | 8.15 | 7.85 | 7.99 | 7.99 | -0.25% | 22,199 |
| Jun 6, 2025 | 8.00 | 8.19 | 7.85 | 8.01 | 8.01 | -0.62% | 52,770 |
| Jun 5, 2025 | 7.65 | 8.16 | 7.65 | 8.06 | 8.06 | 5.36% | 67,923 |
| Jun 4, 2025 | 7.75 | 7.87 | 7.63 | 7.65 | 7.65 | -1.92% | 77,192 |
| Jun 3, 2025 | 7.68 | 7.90 | 7.41 | 7.80 | 7.80 | 1.69% | 90,758 |
| Jun 2, 2025 | 8.00 | 8.16 | 7.40 | 7.67 | 7.67 | -3.16% | 196,289 |
| May 30, 2025 | 8.00 | 8.46 | 7.63 | 7.92 | 7.92 | -4.92% | 113,296 |
| May 29, 2025 | 8.34 | 8.58 | 8.25 | 8.33 | 8.33 | 0.12% | 50,940 |
| May 28, 2025 | 8.34 | 8.90 | 8.30 | 8.32 | 8.32 | -1.19% | 85,265 |