Betterware de México, S.A.P.I. de C.V. (BWMX)
NYSE: BWMX · Real-Time Price · USD
8.01
-0.05 (-0.62%)
At close: Jun 6, 2025, 4:00 PM
8.19
+0.18 (2.25%)
After-hours: Jun 6, 2025, 7:32 PM EDT
BWMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2025 | 7.07 | 8.55 | 7.00 | 8.42 | 8.42 | -0.94% | 360,068 |
| May 23, 2025 | 9.25 | 9.33 | 8.24 | 8.50 | 8.50 | -7.51% | 122,493 |
| May 22, 2025 | 9.32 | 9.55 | 9.18 | 9.19 | 9.19 | -0.43% | 20,681 |
| May 21, 2025 | 9.30 | 9.33 | 9.20 | 9.23 | 9.23 | -1.49% | 31,880 |
| May 20, 2025 | 9.55 | 9.76 | 9.25 | 9.37 | 9.37 | -2.80% | 21,912 |
| May 19, 2025 | 9.75 | 9.80 | 9.50 | 9.64 | 9.64 | -1.73% | 34,137 |
| May 16, 2025 | 9.57 | 9.85 | 9.57 | 9.81 | 9.81 | 4.70% | 18,173 |
| May 15, 2025 | 9.50 | 9.53 | 9.23 | 9.37 | 9.37 | -1.88% | 40,891 |
| May 14, 2025 | 9.55 | 9.65 | 9.40 | 9.55 | 9.55 | 0.53% | 13,790 |
| May 13, 2025 | 9.52 | 9.61 | 9.30 | 9.50 | 9.50 | -1.04% | 16,634 |
| May 12, 2025 | 9.59 | 9.89 | 9.40 | 9.60 | 9.60 | 0.10% | 29,799 |
| May 9, 2025 | 9.38 | 9.71 | 9.32 | 9.59 | 9.32 | 2.24% | 26,925 |
| May 8, 2025 | 9.50 | 9.71 | 9.20 | 9.38 | 9.12 | 0.75% | 22,279 |
| May 7, 2025 | 9.23 | 9.62 | 9.23 | 9.31 | 9.05 | - | 17,691 |
| May 6, 2025 | 9.16 | 9.68 | 9.00 | 9.31 | 9.05 | 1.42% | 38,291 |
| May 5, 2025 | 9.38 | 9.56 | 9.11 | 9.18 | 8.93 | -0.43% | 19,001 |
| May 2, 2025 | 9.55 | 9.74 | 9.14 | 9.22 | 8.97 | -1.39% | 16,340 |
| May 1, 2025 | 9.78 | 9.87 | 9.30 | 9.35 | 9.09 | -3.21% | 20,529 |
| Apr 30, 2025 | 9.92 | 10.30 | 9.54 | 9.66 | 9.39 | -2.42% | 42,510 |
| Apr 29, 2025 | 10.15 | 10.40 | 9.84 | 9.90 | 9.63 | -3.70% | 33,069 |
| Apr 28, 2025 | 10.14 | 10.52 | 10.03 | 10.28 | 10.00 | 1.38% | 28,405 |
| Apr 25, 2025 | 10.00 | 10.40 | 9.25 | 10.14 | 9.86 | -3.34% | 97,496 |
| Apr 24, 2025 | 10.41 | 10.63 | 10.18 | 10.49 | 10.20 | 1.94% | 20,106 |
| Apr 23, 2025 | 10.71 | 11.00 | 10.21 | 10.29 | 10.01 | -2.92% | 19,269 |
| Apr 22, 2025 | 10.60 | 10.66 | 10.11 | 10.60 | 10.31 | 0.28% | 47,475 |
| Apr 21, 2025 | 10.25 | 10.85 | 10.04 | 10.57 | 10.28 | 2.92% | 62,630 |
| Apr 17, 2025 | 10.25 | 10.37 | 10.13 | 10.27 | 9.99 | 1.28% | 12,794 |
| Apr 16, 2025 | 10.15 | 10.35 | 10.02 | 10.14 | 9.86 | -1.07% | 14,279 |
| Apr 15, 2025 | 10.64 | 10.87 | 10.10 | 10.25 | 9.97 | -3.39% | 57,017 |
| Apr 14, 2025 | 10.65 | 10.99 | 10.31 | 10.61 | 10.32 | 0.57% | 22,968 |
| Apr 11, 2025 | 10.80 | 11.02 | 10.27 | 10.55 | 10.26 | -2.31% | 18,475 |
| Apr 10, 2025 | 10.88 | 11.02 | 10.63 | 10.80 | 10.50 | -2.61% | 24,454 |
| Apr 9, 2025 | 10.29 | 11.31 | 10.29 | 11.09 | 10.78 | 7.67% | 41,496 |
| Apr 8, 2025 | 10.90 | 11.09 | 10.21 | 10.30 | 10.02 | -2.46% | 31,756 |
| Apr 7, 2025 | 10.38 | 10.91 | 10.21 | 10.56 | 10.27 | -3.39% | 52,236 |
| Apr 4, 2025 | 11.64 | 11.64 | 10.75 | 10.93 | 10.63 | -6.10% | 31,813 |
| Apr 3, 2025 | 11.30 | 11.74 | 10.83 | 11.64 | 11.32 | 2.56% | 43,863 |
| Apr 2, 2025 | 11.38 | 11.45 | 11.22 | 11.35 | 11.04 | - | 7,597 |
| Apr 1, 2025 | 11.30 | 11.67 | 11.30 | 11.35 | 11.04 | -0.18% | 9,100 |
| Mar 31, 2025 | 11.61 | 11.87 | 11.23 | 11.37 | 11.06 | -1.98% | 15,129 |
| Mar 28, 2025 | 11.82 | 11.82 | 11.60 | 11.60 | 11.28 | -1.02% | 8,820 |
| Mar 27, 2025 | 11.70 | 11.89 | 11.66 | 11.72 | 11.40 | 0.60% | 6,986 |