Skip to main content
logo
Betterware de México, S.A.P.I. de C.V. (BWMX)
NYSE: BWMX · Real-Time Price · USD
18.74
+0.78 (4.34%)
At close: Feb 2, 2026, 4:00 PM EST
19.08
+0.34 (1.81%)
After-hours: Feb 2, 2026, 7:12 PM EST

BWMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202617.9619.1717.8518.7418.744.34%215,848
Jan 30, 202618.0018.1317.8117.9617.96-0.72%87,502
Jan 29, 202618.5318.5317.8618.0918.09-2.16%78,664
Jan 28, 202618.4018.5517.9118.4918.490.22%150,364
Jan 27, 202618.3118.7018.0318.4518.451.26%177,099
Jan 26, 202618.9219.0818.2218.2218.22-4.21%180,786
Jan 23, 202619.5019.5018.6319.0219.02-2.16%176,438
Jan 22, 202619.0019.7918.8119.4419.443.90%189,436
Jan 21, 202618.5318.7918.4218.7118.711.03%192,066
Jan 20, 202616.6518.5316.4018.5218.5212.17%483,589
Jan 16, 202616.7216.7216.3316.5116.510.43%74,447
Jan 15, 202616.6016.6016.3116.4416.440.61%73,158
Jan 14, 202616.2016.6016.0316.3416.340.74%119,229
Jan 13, 202616.4516.5016.0316.2216.22-1.10%48,390
Jan 12, 202616.1516.4515.9616.4016.401.55%117,843
Jan 9, 202616.2516.2516.0216.1516.15-0.25%39,074
Jan 8, 202615.9816.2515.8516.1916.192.15%43,201
Jan 7, 202616.0816.1015.7615.8515.85-2.22%50,245
Jan 6, 202616.0016.2515.8516.2116.211.31%68,437
Jan 5, 202615.9116.1815.3216.0016.001.07%183,186
Jan 2, 202614.3415.8514.2915.8315.8311.40%216,964
Dec 31, 202514.2814.3114.1314.2114.210.21%13,338
Dec 30, 202513.7814.2413.6814.1814.183.81%18,704
Dec 29, 202513.5913.8513.5313.6613.66-0.51%29,170
Dec 26, 202513.7713.8613.7113.7313.73-0.44%6,197
Dec 24, 202513.7213.9313.6913.7913.79-0.22%4,563
Dec 23, 202514.0414.0813.7713.8213.82-1.85%15,173
Dec 22, 202513.9714.0813.7214.0814.082.10%39,931
Dec 19, 202513.7914.0013.7813.7913.79-0.14%25,596
Dec 18, 202513.9914.2313.8113.8113.81-1.50%26,833
Dec 17, 202514.3414.3413.9714.0214.02-3.44%31,015
Dec 16, 202514.4014.6914.4014.5214.520.76%24,556
Dec 15, 202514.0814.4614.0814.4114.412.27%20,782
Dec 12, 202514.0714.3413.8514.0914.09-0.28%18,471
Dec 11, 202514.4014.5014.0214.1314.13-1.19%29,434
Dec 10, 202513.7414.4413.7414.3014.302.73%34,091
Dec 9, 202513.8514.0813.4713.9213.92-34,969
Dec 8, 202514.2014.3013.8613.9213.92-2.11%47,691
Dec 5, 202514.2814.5314.1614.2214.22-0.84%21,014
Dec 4, 202514.4514.5814.2814.3414.34-1.58%24,983
Dec 3, 202514.5814.6314.2614.5714.57-0.07%13,912
Dec 2, 202514.8014.8014.5214.5814.58-1.42%20,304
Dec 1, 202514.3514.8014.1614.7914.792.78%44,459
Nov 28, 202514.1914.4214.1914.3914.391.12%7,179
Nov 26, 202514.4514.4514.2314.2314.23-1.04%14,709
Nov 25, 202514.4614.5014.3114.3814.380.49%26,484
Nov 24, 202513.9014.6513.9014.3114.312.80%73,384
Nov 21, 202513.4613.9913.4113.9213.922.65%19,086
Nov 20, 202513.8914.0313.5513.5613.56-2.16%35,280
Nov 19, 202513.7014.2213.7013.8613.860.51%14,406