Betterware de México, S.A.P.I. de C.V. (BWMX)
NYSE: BWMX · Real-Time Price · USD
12.98
+0.06 (0.46%)
At close: Oct 23, 2025, 4:00 PM EDT
12.98
0.00 (0.00%)
After-hours: Oct 23, 2025, 7:00 PM EDT
BWMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 13.09 | 13.19 | 12.91 | 12.98 | - | 0.46% | 30,280 |
| Oct 22, 2025 | 12.77 | 13.09 | 12.58 | 12.92 | 12.92 | 1.02% | 23,189 |
| Oct 21, 2025 | 12.77 | 13.25 | 12.50 | 12.79 | 12.79 | -0.31% | 25,681 |
| Oct 20, 2025 | 13.19 | 13.24 | 12.77 | 12.83 | 12.83 | -1.69% | 36,157 |
| Oct 17, 2025 | 13.45 | 13.45 | 12.89 | 13.05 | 13.05 | -0.91% | 39,746 |
| Oct 16, 2025 | 12.91 | 13.30 | 12.91 | 13.17 | 13.17 | 1.31% | 31,437 |
| Oct 15, 2025 | 12.51 | 13.00 | 12.51 | 13.00 | 13.00 | 3.17% | 25,673 |
| Oct 14, 2025 | 12.52 | 12.70 | 12.37 | 12.60 | 12.60 | -0.16% | 15,125 |
| Oct 13, 2025 | 12.63 | 12.85 | 12.50 | 12.62 | 12.62 | 0.08% | 16,908 |
| Oct 10, 2025 | 12.60 | 12.91 | 12.34 | 12.61 | 12.61 | 0.48% | 41,573 |
| Oct 9, 2025 | 12.74 | 12.92 | 12.54 | 12.55 | 12.55 | -2.33% | 53,598 |
| Oct 8, 2025 | 13.00 | 13.12 | 12.78 | 12.85 | 12.85 | -1.08% | 17,778 |
| Oct 7, 2025 | 12.72 | 13.02 | 12.72 | 12.99 | 12.99 | 1.96% | 27,536 |
| Oct 6, 2025 | 12.86 | 12.92 | 12.72 | 12.74 | 12.74 | -1.62% | 38,403 |
| Oct 3, 2025 | 13.17 | 13.17 | 12.88 | 12.95 | 12.95 | -0.61% | 20,856 |
| Oct 2, 2025 | 13.14 | 13.32 | 13.01 | 13.03 | 13.03 | -1.14% | 12,233 |
| Oct 1, 2025 | 13.48 | 13.54 | 13.16 | 13.18 | 13.18 | -2.01% | 40,787 |
| Sep 30, 2025 | 12.95 | 13.49 | 12.95 | 13.45 | 13.45 | 3.07% | 33,741 |
| Sep 29, 2025 | 12.92 | 13.10 | 12.80 | 13.05 | 13.05 | 1.79% | 54,704 |
| Sep 26, 2025 | 12.80 | 13.03 | 12.80 | 12.82 | 12.82 | -0.77% | 14,948 |
| Sep 25, 2025 | 13.05 | 13.13 | 12.86 | 12.92 | 12.92 | -1.82% | 29,168 |
| Sep 24, 2025 | 13.23 | 13.25 | 13.06 | 13.16 | 13.16 | -0.98% | 19,306 |
| Sep 23, 2025 | 13.45 | 13.55 | 13.25 | 13.29 | 13.29 | -0.45% | 21,419 |
| Sep 22, 2025 | 13.25 | 13.39 | 13.15 | 13.35 | 13.35 | 0.07% | 30,391 |
| Sep 19, 2025 | 13.60 | 13.60 | 13.31 | 13.34 | 13.34 | -1.19% | 42,905 |
| Sep 18, 2025 | 13.46 | 13.53 | 13.43 | 13.50 | 13.50 | 0.07% | 29,481 |
| Sep 17, 2025 | 13.60 | 13.60 | 13.42 | 13.49 | 13.49 | -0.22% | 46,061 |
| Sep 16, 2025 | 13.35 | 13.56 | 13.22 | 13.52 | 13.52 | 1.12% | 39,849 |
| Sep 15, 2025 | 13.29 | 13.60 | 13.29 | 13.37 | 13.37 | -0.22% | 29,812 |
| Sep 12, 2025 | 13.50 | 13.75 | 13.21 | 13.40 | 13.40 | -1.54% | 52,794 |
| Sep 11, 2025 | 13.55 | 13.85 | 13.55 | 13.61 | 13.61 | - | 32,637 |
| Sep 10, 2025 | 13.75 | 13.75 | 13.52 | 13.61 | 13.61 | -0.37% | 19,094 |
| Sep 9, 2025 | 13.75 | 13.75 | 13.36 | 13.66 | 13.66 | -0.58% | 19,619 |
| Sep 8, 2025 | 13.66 | 13.75 | 13.40 | 13.74 | 13.74 | 0.29% | 49,736 |
| Sep 5, 2025 | 13.57 | 13.82 | 13.49 | 13.70 | 13.70 | 0.74% | 54,903 |
| Sep 4, 2025 | 13.37 | 13.60 | 13.28 | 13.60 | 13.60 | 1.19% | 32,183 |
| Sep 3, 2025 | 13.40 | 13.50 | 13.28 | 13.44 | 13.44 | 0.52% | 30,239 |
| Sep 2, 2025 | 13.26 | 13.39 | 13.13 | 13.37 | 13.37 | - | 42,119 |
| Aug 29, 2025 | 13.35 | 13.40 | 13.12 | 13.37 | 13.37 | 0.38% | 38,439 |
| 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 |