Betterware de México, S.A.P.I. de C.V. (BWMX)
NYSE: BWMX · Real-Time Price · USD
13.32
-0.11 (-0.82%)
Aug 28, 2025, 4:00 PM - Market closed
BWMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 13.22 | 13.47 | 13.06 | 13.32 | 13.32 | -0.82% | 17,834 |
| Aug 27, 2025 | 13.32 | 13.50 | 13.26 | 13.43 | 13.43 | 0.83% | 31,660 |
| Aug 26, 2025 | 13.34 | 13.36 | 13.27 | 13.32 | 13.32 | - | 10,450 |
| Aug 25, 2025 | 13.14 | 13.45 | 13.14 | 13.32 | 13.32 | -0.52% | 28,830 |
| Aug 22, 2025 | 13.08 | 13.51 | 13.08 | 13.39 | 13.39 | 2.14% | 54,307 |
| Aug 21, 2025 | 13.26 | 13.36 | 13.05 | 13.11 | 13.11 | -0.08% | 25,799 |
| Aug 20, 2025 | 13.03 | 13.39 | 12.70 | 13.12 | 13.12 | 0.08% | 30,021 |
| Aug 19, 2025 | 13.23 | 13.47 | 13.03 | 13.11 | 13.11 | -1.43% | 49,479 |
| Aug 18, 2025 | 12.91 | 13.67 | 12.56 | 13.30 | 13.30 | 2.70% | 137,425 |
| Aug 15, 2025 | 12.81 | 13.10 | 12.81 | 12.95 | 12.95 | 0.47% | 38,327 |
| Aug 14, 2025 | 13.03 | 13.24 | 12.77 | 12.89 | 12.89 | -2.50% | 41,593 |
| Aug 13, 2025 | 12.89 | 13.37 | 12.83 | 13.22 | 13.22 | 0.53% | 52,702 |
| Aug 12, 2025 | 12.60 | 13.24 | 12.53 | 13.15 | 13.15 | 4.61% | 41,350 |
| Aug 11, 2025 | 13.03 | 13.19 | 12.54 | 12.57 | 12.57 | -5.98% | 60,724 |
| Aug 8, 2025 | 13.33 | 13.57 | 13.15 | 13.37 | 13.07 | 0.15% | 52,607 |
| Aug 7, 2025 | 13.28 | 13.40 | 12.92 | 13.35 | 13.05 | 0.53% | 32,330 |
| Aug 6, 2025 | 13.05 | 13.30 | 12.38 | 13.28 | 12.99 | 1.30% | 55,751 |
| Aug 5, 2025 | 14.00 | 14.00 | 12.79 | 13.11 | 12.82 | -5.68% | 118,430 |
| Aug 4, 2025 | 13.38 | 14.46 | 13.18 | 13.90 | 13.59 | 6.11% | 191,849 |
| Aug 1, 2025 | 13.08 | 13.10 | 12.62 | 13.10 | 12.81 | -0.38% | 67,397 |
| Jul 31, 2025 | 13.30 | 13.39 | 12.68 | 13.15 | 12.86 | -0.08% | 129,438 |
| Jul 30, 2025 | 12.67 | 13.26 | 12.17 | 13.16 | 12.87 | 3.95% | 176,418 |
| Jul 29, 2025 | 12.45 | 12.75 | 12.14 | 12.66 | 12.38 | 2.59% | 120,294 |
| Jul 28, 2025 | 11.22 | 13.15 | 11.17 | 12.34 | 12.07 | 12.59% | 403,117 |
| Jul 25, 2025 | 10.15 | 11.52 | 9.99 | 10.96 | 10.72 | 12.99% | 220,083 |
| Jul 24, 2025 | 10.06 | 10.06 | 9.70 | 9.70 | 9.49 | -3.67% | 28,630 |
| Jul 23, 2025 | 9.45 | 10.11 | 9.45 | 10.07 | 9.85 | 6.79% | 37,885 |
| Jul 22, 2025 | 9.38 | 9.68 | 9.38 | 9.43 | 9.22 | 1.73% | 17,380 |
| Jul 21, 2025 | 9.15 | 9.45 | 9.15 | 9.27 | 9.06 | 1.09% | 16,256 |
| Jul 18, 2025 | 9.59 | 9.68 | 9.16 | 9.17 | 8.97 | -3.78% | 33,927 |
| Jul 17, 2025 | 9.94 | 9.94 | 9.49 | 9.53 | 9.32 | -2.95% | 52,635 |
| Jul 16, 2025 | 9.66 | 10.12 | 9.62 | 9.82 | 9.60 | 3.04% | 76,276 |
| Jul 15, 2025 | 9.19 | 9.55 | 9.09 | 9.53 | 9.32 | 3.25% | 41,697 |
| Jul 14, 2025 | 9.54 | 9.59 | 9.15 | 9.23 | 9.03 | -2.22% | 31,846 |
| Jul 11, 2025 | 9.26 | 9.48 | 9.26 | 9.44 | 9.23 | 1.83% | 35,750 |
| Jul 10, 2025 | 9.60 | 9.60 | 9.25 | 9.27 | 9.06 | -2.11% | 36,304 |
| Jul 9, 2025 | 9.60 | 9.79 | 9.35 | 9.47 | 9.26 | -1.66% | 59,499 |
| Jul 8, 2025 | 8.65 | 9.71 | 8.55 | 9.63 | 9.42 | 11.98% | 190,090 |
| Jul 7, 2025 | 8.77 | 8.81 | 8.45 | 8.60 | 8.41 | -0.69% | 65,205 |
| Jul 3, 2025 | 8.63 | 8.70 | 8.58 | 8.66 | 8.47 | 0.12% | 24,066 |
| Jul 2, 2025 | 8.80 | 8.80 | 8.55 | 8.65 | 8.46 | -0.12% | 18,019 |
| Jul 1, 2025 | 8.66 | 8.95 | 8.59 | 8.66 | 8.47 | 0.12% | 54,266 |
| Jun 30, 2025 | 8.69 | 8.87 | 8.57 | 8.65 | 8.46 | -1.14% | 20,737 |
| Jun 27, 2025 | 8.85 | 8.97 | 8.71 | 8.75 | 8.56 | -1.13% | 27,946 |
| Jun 26, 2025 | 8.90 | 8.90 | 8.72 | 8.85 | 8.65 | 0.80% | 38,594 |
| Jun 25, 2025 | 8.59 | 8.86 | 8.53 | 8.78 | 8.59 | 2.81% | 42,710 |
| Jun 24, 2025 | 8.07 | 8.60 | 8.07 | 8.54 | 8.35 | 4.53% | 11,764 |
| Jun 23, 2025 | 8.78 | 8.84 | 8.04 | 8.17 | 7.99 | -7.58% | 42,494 |
| Jun 20, 2025 | 8.75 | 9.15 | 8.60 | 8.84 | 8.64 | 0.34% | 84,071 |
| Jun 18, 2025 | 8.29 | 8.82 | 8.28 | 8.81 | 8.62 | 6.79% | 30,356 |