Skip to main content
logo
Betterware de México, S.A.P.I. de C.V. (BWMX)
NYSE: BWMX · Real-Time Price · USD
17.99
+0.44 (2.51%)
Apr 8, 2026, 9:32 AM EDT - Market open

BWMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 202617.4817.6017.1617.5517.550.46%81,233
Apr 6, 202616.9717.5016.9717.4717.473.25%90,582
Apr 2, 202616.7717.1016.3316.9216.92-0.99%54,714
Apr 1, 202617.0017.4017.0017.0917.091.36%73,696
Mar 31, 202616.8116.9216.2516.8616.861.32%80,069
Mar 30, 202617.0017.0016.3416.6416.64-1.36%106,000
Mar 27, 202616.9417.1916.8016.8716.87-1.06%81,449
Mar 26, 202617.3017.4516.7917.0517.05-0.58%58,626
Mar 25, 202617.1517.3016.9717.1517.150.65%71,112
Mar 24, 202616.8417.1116.7617.0417.04-0.12%82,809
Mar 23, 202616.8617.2416.6517.0617.062.34%109,263
Mar 20, 202617.1717.1816.5216.6716.67-2.46%120,723
Mar 19, 202616.7617.2216.7017.0917.090.23%64,886
Mar 18, 202617.0817.4116.9317.0517.05-1.50%58,056
Mar 17, 202616.9617.4916.9617.3117.312.73%98,018
Mar 16, 202616.8817.1516.7216.8516.850.48%79,336
Mar 13, 202616.4517.0216.4516.7716.770.48%66,932
Mar 12, 202617.2017.4016.6916.6916.69-3.41%77,714
Mar 11, 202617.5517.5517.0617.2817.28-0.92%65,256
Mar 10, 202617.3517.7417.1817.4417.440.58%77,391
Mar 9, 202617.2117.4816.5517.3417.34-1.03%160,649
Mar 6, 202617.9317.9917.4317.5217.24-2.99%147,283
Mar 5, 202617.5018.0917.2518.0617.772.85%144,803
Mar 4, 202617.5017.8817.1817.5617.282.57%127,992
Mar 3, 202617.0217.5616.5517.1216.85-1.67%118,676
Mar 2, 202616.4817.5915.5617.4117.135.07%235,607
Feb 27, 202617.0217.0216.0016.5716.31-8.81%307,527
Feb 26, 202618.1618.2918.0118.1717.88-0.71%84,317
Feb 25, 202618.6818.6818.0218.3018.01-2.03%103,127
Feb 24, 202618.8719.0818.5618.6818.38-0.59%58,810
Feb 23, 202618.5619.0918.4018.7918.490.59%106,947
Feb 20, 202619.2319.4918.3018.6818.38-3.56%115,114
Feb 19, 202619.4019.5019.1119.3719.061.63%103,932
Feb 18, 202618.6419.3818.6319.0618.761.98%154,739
Feb 17, 202618.2018.7918.2018.6918.392.69%108,909
Feb 13, 202618.1718.3018.0418.2017.91-104,315
Feb 12, 202618.4918.5018.1518.2017.91-1.14%71,834
Feb 11, 202618.4018.5418.1818.4118.12-0.86%100,330
Feb 10, 202618.9118.9118.4118.5718.27-1.75%103,758
Feb 9, 202618.0119.0218.0018.9018.605.18%146,046
Feb 6, 202617.9318.1517.7317.9717.681.64%86,221
Feb 5, 202617.8017.9917.5017.6817.40-1.78%63,991
Feb 4, 202618.0318.2517.6318.0017.71-0.50%118,607
Feb 3, 202618.7318.8018.0918.0917.80-3.47%97,528
Feb 2, 202617.9619.1717.8518.7418.444.34%216,333
Jan 30, 202618.0018.1317.8117.9617.67-0.72%87,502
Jan 29, 202618.5318.5317.8618.0917.80-2.16%78,672
Jan 28, 202618.4018.5517.9118.4918.200.22%150,384
Jan 27, 202618.3118.7018.0318.4518.161.26%177,107
Jan 26, 202618.9219.0818.2218.2217.93-4.21%181,019