Betterware de México, S.A.P.I. de C.V. (BWMX)
NYSE: BWMX · Real-Time Price · USD
11.60
-0.12 (-1.02%)
At close: Mar 28, 2025, 4:00 PM
11.66
+0.06 (0.48%)
After-hours: Mar 28, 2025, 8:00 PM EDT
BWMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 10.84 | 10.89 | 10.75 | 10.81 | 10.52 | -0.18% | 12,908 |
| Feb 11, 2025 | 10.86 | 10.97 | 10.75 | 10.83 | 10.54 | 0.09% | 12,753 |
| Feb 10, 2025 | 11.00 | 11.07 | 10.75 | 10.82 | 10.53 | -1.10% | 15,239 |
| Feb 7, 2025 | 11.05 | 11.05 | 10.75 | 10.94 | 10.64 | 0.18% | 22,462 |
| Feb 6, 2025 | 10.86 | 11.06 | 10.81 | 10.92 | 10.63 | 1.39% | 17,047 |
| Feb 5, 2025 | 11.07 | 11.11 | 10.50 | 10.77 | 10.48 | -1.91% | 31,114 |
| Feb 4, 2025 | 10.90 | 11.09 | 10.81 | 10.98 | 10.68 | 0.73% | 22,370 |
| Feb 3, 2025 | 11.10 | 11.20 | 10.82 | 10.90 | 10.61 | -3.20% | 32,216 |
| Jan 31, 2025 | 11.46 | 11.48 | 11.15 | 11.26 | 10.96 | -2.09% | 20,414 |
| Jan 30, 2025 | 11.50 | 11.76 | 11.36 | 11.50 | 11.19 | 1.32% | 37,963 |
| Jan 29, 2025 | 11.70 | 11.77 | 11.32 | 11.35 | 11.04 | -2.83% | 14,243 |
| Jan 28, 2025 | 11.70 | 11.86 | 11.50 | 11.68 | 11.37 | -0.26% | 14,446 |
| Jan 27, 2025 | 11.48 | 11.79 | 11.40 | 11.71 | 11.39 | 1.91% | 10,274 |
| Jan 24, 2025 | 11.20 | 11.59 | 11.20 | 11.49 | 11.18 | 2.22% | 14,412 |
| Jan 23, 2025 | 11.52 | 11.64 | 11.20 | 11.24 | 10.94 | -1.92% | 13,377 |
| Jan 22, 2025 | 11.65 | 11.67 | 11.37 | 11.46 | 11.15 | -0.78% | 14,593 |
| Jan 21, 2025 | 10.89 | 11.66 | 10.89 | 11.55 | 11.24 | 6.45% | 42,398 |
| Jan 17, 2025 | 11.20 | 11.25 | 10.80 | 10.85 | 10.56 | -3.04% | 36,967 |
| Jan 16, 2025 | 11.07 | 11.38 | 10.93 | 11.19 | 10.89 | 2.10% | 17,779 |