Betterware de México, S.A.P.I. de C.V. (BWMX)
NYSE: BWMX · Real-Time Price · USD
13.50
+0.01 (0.07%)
Sep 18, 2025, 4:00 PM EDT - Market closed
BWMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 13.46 | 13.53 | 13.43 | 13.50 | 13.50 | 0.07% | 29,471 |
| 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 |
| Aug 13, 2025 | 12.89 | 13.37 | 12.83 | 13.22 | 13.22 | 0.53% | 52,702 |
| Aug 12, 2025 | 12.60 | 13.24 | 12.53 | 13.15 | 13.15 | 4.61% | 41,350 |
| Aug 11, 2025 | 13.03 | 13.19 | 12.54 | 12.57 | 12.57 | -5.98% | 60,724 |
| Aug 8, 2025 | 13.33 | 13.57 | 13.15 | 13.37 | 13.07 | 0.15% | 52,607 |
| Aug 7, 2025 | 13.28 | 13.40 | 12.92 | 13.35 | 13.05 | 0.53% | 32,330 |
| Aug 6, 2025 | 13.05 | 13.30 | 12.38 | 13.28 | 12.99 | 1.30% | 55,751 |
| Aug 5, 2025 | 14.00 | 14.00 | 12.79 | 13.11 | 12.82 | -5.68% | 118,430 |
| Aug 4, 2025 | 13.38 | 14.46 | 13.18 | 13.90 | 13.59 | 6.11% | 191,849 |
| Aug 1, 2025 | 13.08 | 13.10 | 12.62 | 13.10 | 12.81 | -0.38% | 67,397 |
| Jul 31, 2025 | 13.30 | 13.39 | 12.68 | 13.15 | 12.86 | -0.08% | 129,438 |
| Jul 30, 2025 | 12.67 | 13.26 | 12.17 | 13.16 | 12.87 | 3.95% | 176,418 |
| Jul 29, 2025 | 12.45 | 12.75 | 12.14 | 12.66 | 12.38 | 2.59% | 120,294 |
| Jul 28, 2025 | 11.22 | 13.15 | 11.17 | 12.34 | 12.07 | 12.59% | 403,117 |
| Jul 25, 2025 | 10.15 | 11.52 | 9.99 | 10.96 | 10.72 | 12.99% | 220,083 |
| Jul 24, 2025 | 10.06 | 10.06 | 9.70 | 9.70 | 9.49 | -3.67% | 28,630 |
| Jul 23, 2025 | 9.45 | 10.11 | 9.45 | 10.07 | 9.85 | 6.79% | 37,885 |
| Jul 22, 2025 | 9.38 | 9.68 | 9.38 | 9.43 | 9.22 | 1.73% | 17,380 |
| Jul 21, 2025 | 9.15 | 9.45 | 9.15 | 9.27 | 9.06 | 1.09% | 16,256 |
| Jul 18, 2025 | 9.59 | 9.68 | 9.16 | 9.17 | 8.97 | -3.78% | 33,927 |
| Jul 17, 2025 | 9.94 | 9.94 | 9.49 | 9.53 | 9.32 | -2.95% | 52,635 |
| Jul 16, 2025 | 9.66 | 10.12 | 9.62 | 9.82 | 9.60 | 3.04% | 76,276 |
| Jul 15, 2025 | 9.19 | 9.55 | 9.09 | 9.53 | 9.32 | 3.25% | 41,697 |
| Jul 14, 2025 | 9.54 | 9.59 | 9.15 | 9.23 | 9.03 | -2.22% | 31,846 |
| Jul 11, 2025 | 9.26 | 9.48 | 9.26 | 9.44 | 9.23 | 1.83% | 35,750 |
| Jul 10, 2025 | 9.60 | 9.60 | 9.25 | 9.27 | 9.06 | -2.11% | 36,304 |