Betterware de México, S.A.P.I. de C.V. (BWMX)
NYSE: BWMX · Real-Time Price · USD
10.40
-0.09 (-0.86%)
Apr 25, 2025, 4:00 PM EDT - Market closed
BWMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 10.00 | 10.40 | 9.25 | 10.14 | 10.14 | -3.34% | 97,359 |
| Apr 24, 2025 | 10.41 | 10.63 | 10.18 | 10.49 | 10.49 | 1.94% | 20,106 |
| Apr 23, 2025 | 10.71 | 11.00 | 10.21 | 10.29 | 10.29 | -2.92% | 19,269 |
| Apr 22, 2025 | 10.60 | 10.66 | 10.11 | 10.60 | 10.60 | 0.28% | 47,475 |
| Apr 21, 2025 | 10.25 | 10.85 | 10.04 | 10.57 | 10.57 | 2.92% | 62,630 |
| Apr 17, 2025 | 10.25 | 10.37 | 10.13 | 10.27 | 10.27 | 1.28% | 12,794 |
| Apr 16, 2025 | 10.15 | 10.35 | 10.02 | 10.14 | 10.14 | -1.07% | 14,279 |
| Apr 15, 2025 | 10.64 | 10.87 | 10.10 | 10.25 | 10.25 | -3.39% | 57,017 |
| Apr 14, 2025 | 10.65 | 10.99 | 10.31 | 10.61 | 10.61 | 0.57% | 22,968 |
| Apr 11, 2025 | 10.80 | 11.02 | 10.27 | 10.55 | 10.55 | -2.31% | 18,475 |
| Apr 10, 2025 | 10.88 | 11.02 | 10.63 | 10.80 | 10.80 | -2.61% | 24,454 |
| Apr 9, 2025 | 10.29 | 11.31 | 10.29 | 11.09 | 11.09 | 7.67% | 41,496 |
| Apr 8, 2025 | 10.90 | 11.09 | 10.21 | 10.30 | 10.30 | -2.46% | 31,756 |
| Apr 7, 2025 | 10.38 | 10.91 | 10.21 | 10.56 | 10.56 | -3.39% | 52,236 |
| Apr 4, 2025 | 11.64 | 11.64 | 10.75 | 10.93 | 10.93 | -6.10% | 31,813 |
| Apr 3, 2025 | 11.30 | 11.74 | 10.83 | 11.64 | 11.64 | 2.56% | 43,863 |
| Apr 2, 2025 | 11.38 | 11.45 | 11.22 | 11.35 | 11.35 | - | 7,597 |
| Apr 1, 2025 | 11.30 | 11.67 | 11.30 | 11.35 | 11.35 | -0.18% | 9,100 |
| Mar 31, 2025 | 11.61 | 11.87 | 11.23 | 11.37 | 11.37 | -1.98% | 15,129 |
| Mar 28, 2025 | 11.82 | 11.82 | 11.60 | 11.60 | 11.60 | -1.02% | 8,820 |
| Mar 27, 2025 | 11.70 | 11.89 | 11.66 | 11.72 | 11.72 | 0.60% | 6,986 |
| Mar 26, 2025 | 11.89 | 11.89 | 11.47 | 11.65 | 11.65 | - | 24,083 |
| Mar 25, 2025 | 11.94 | 11.94 | 11.51 | 11.65 | 11.65 | -1.77% | 9,205 |
| Mar 24, 2025 | 11.45 | 12.00 | 11.36 | 11.86 | 11.86 | 3.94% | 27,246 |
| Mar 21, 2025 | 11.40 | 11.65 | 11.37 | 11.41 | 11.41 | -0.87% | 20,526 |
| Mar 20, 2025 | 11.47 | 11.65 | 11.41 | 11.51 | 11.51 | 0.09% | 19,437 |
| Mar 19, 2025 | 11.40 | 11.69 | 11.14 | 11.50 | 11.50 | -0.61% | 17,172 |
| Mar 18, 2025 | 11.89 | 11.89 | 11.39 | 11.57 | 11.57 | -4.62% | 16,345 |
| Mar 17, 2025 | 11.52 | 12.29 | 11.52 | 12.13 | 11.80 | 7.92% | 52,270 |
| Mar 14, 2025 | 11.10 | 11.26 | 11.10 | 11.24 | 10.94 | 1.44% | 11,398 |
| Mar 13, 2025 | 11.45 | 11.45 | 11.08 | 11.08 | 10.78 | 0.09% | 12,444 |
| Mar 12, 2025 | 11.07 | 11.43 | 11.06 | 11.07 | 10.77 | - | 9,018 |
| Mar 11, 2025 | 11.41 | 11.68 | 11.01 | 11.07 | 10.77 | -3.23% | 16,202 |
| Mar 10, 2025 | 11.04 | 11.59 | 11.02 | 11.44 | 11.13 | 3.81% | 20,362 |
| Mar 7, 2025 | 11.21 | 11.21 | 10.82 | 11.02 | 10.72 | -0.99% | 16,547 |
| Mar 6, 2025 | 11.28 | 11.42 | 11.13 | 11.13 | 10.83 | -1.94% | 8,806 |
| Mar 5, 2025 | 11.59 | 11.59 | 11.28 | 11.35 | 11.04 | 0.18% | 10,220 |
| Mar 4, 2025 | 11.33 | 11.49 | 11.04 | 11.33 | 11.02 | 0.27% | 28,233 |
| Mar 3, 2025 | 11.39 | 11.69 | 11.24 | 11.30 | 11.00 | -0.44% | 12,276 |
| Feb 28, 2025 | 11.64 | 11.66 | 11.20 | 11.35 | 11.04 | -2.74% | 20,810 |
| Feb 27, 2025 | 12.15 | 12.22 | 11.67 | 11.67 | 11.36 | -4.73% | 9,286 |
| Feb 26, 2025 | 11.97 | 12.46 | 11.80 | 12.25 | 11.92 | 2.94% | 17,860 |
| Feb 25, 2025 | 12.05 | 12.26 | 11.76 | 11.90 | 11.58 | -0.83% | 12,955 |
| Feb 24, 2025 | 12.41 | 12.60 | 11.86 | 12.00 | 11.68 | -1.56% | 14,127 |
| Feb 21, 2025 | 12.04 | 12.71 | 12.04 | 12.19 | 11.86 | -2.48% | 15,837 |
| Feb 20, 2025 | 12.55 | 12.60 | 12.00 | 12.50 | 12.16 | 0.56% | 25,595 |
| Feb 19, 2025 | 12.32 | 12.54 | 12.15 | 12.43 | 12.09 | 2.22% | 25,587 |
| Feb 18, 2025 | 11.43 | 12.45 | 11.43 | 12.16 | 11.83 | 5.46% | 36,818 |
| Feb 14, 2025 | 11.30 | 11.59 | 11.30 | 11.53 | 11.22 | 2.04% | 28,969 |
| Feb 13, 2025 | 11.00 | 11.34 | 11.00 | 11.30 | 11.00 | 4.53% | 36,417 |