Skip to main content
Betterware de México, S.A.P.I. de C.V. (BWMX)
NYSE: BWMX · Real-Time Price · USD
12.10
+0.10 (0.83%)
Nov 21, 2024, 4:00 PM EST - Market closed

BWMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202412.0012.2312.0012.1012.100.83%16,173
Nov 20, 202411.9912.1611.6712.0012.00-0.41%49,891
Nov 19, 202412.1912.1912.0012.0512.05-0.17%22,513
Nov 18, 202412.0712.2312.0512.0712.07-19,729
Nov 15, 202412.0012.2612.0012.0712.07-0.17%13,748
Nov 14, 202412.0812.3412.0612.0912.09-0.66%20,091
Nov 13, 202412.5012.5912.0012.1712.17-1.54%45,432
Nov 12, 202412.8112.8112.3012.3612.36-2.91%37,026
Nov 11, 202412.6112.7912.5412.7312.731.60%40,579
Nov 8, 202413.0713.0712.5012.5312.53-4.13%36,703
Nov 7, 202413.1113.2512.9313.0712.732.03%35,766
Nov 6, 202412.5813.0912.1012.8112.471.67%30,280
Nov 5, 202412.7412.9612.5412.6012.27-0.71%24,353
Nov 4, 202412.7012.8912.6012.6912.360.55%14,839
Nov 1, 202412.8712.9612.5312.6212.29-0.63%16,873
Oct 31, 202413.0413.2312.5912.7012.37-3.20%16,706
Oct 30, 202412.8613.4112.7413.1212.782.02%21,276
Oct 29, 202412.5812.9112.5212.8612.521.42%18,545
Oct 28, 202412.8113.0312.6112.6812.35-1.25%33,491
Oct 25, 202412.5012.9712.3312.8412.504.14%45,567
Oct 24, 202412.4512.4812.1812.3312.010.24%33,526
Oct 23, 202412.3012.4212.1612.3011.98-0.40%23,519
Oct 22, 202412.7312.7312.2912.3512.03-0.88%25,624
Oct 21, 202412.5512.7612.4212.4612.13-0.72%23,076
Oct 18, 202412.5412.6812.4012.5512.22-0.16%19,134
Oct 17, 202412.6212.7612.4612.5712.24-1.57%18,362
Oct 16, 202412.5912.8012.4612.7712.441.67%26,156
Oct 15, 202412.6112.8212.4512.5612.23-0.79%12,451
Oct 14, 202412.6612.9012.4512.6612.33-1.33%21,969
Oct 11, 202412.1612.9312.1612.8312.497.18%31,926
Oct 10, 202413.0213.1311.7811.9711.66-8.06%65,338
Oct 9, 202412.9813.1012.9813.0212.68-0.38%9,961
Oct 8, 202413.0913.1612.9013.0712.730.54%9,175
Oct 7, 202413.0913.3812.9413.0012.66-2.48%32,042
Oct 4, 202413.4913.4912.9313.3312.980.15%22,328
Oct 3, 202413.4513.4813.3013.3112.96-0.49%11,253
Oct 2, 202413.0013.3813.0013.3813.022.02%15,924
Oct 1, 202412.5813.2312.5813.1112.773.39%13,868
Sep 30, 202413.1013.3012.5512.6812.35-3.65%31,040
Sep 27, 202413.1013.3213.0913.1612.820.46%12,253
Sep 26, 202413.1613.4012.9613.1012.760.69%28,199
Sep 25, 202413.3313.3312.8813.0112.67-1.66%19,346
Sep 24, 202413.3213.4613.1213.2312.88-0.38%49,694
Sep 23, 202413.5713.7713.2813.2812.93-3.63%32,893
Sep 20, 202413.7713.8513.6013.7813.420.07%10,371
Sep 19, 202413.9913.9913.7013.7713.41-12,063
Sep 18, 202414.1014.1013.6813.7713.41-1.64%14,758
Sep 17, 202414.1414.3513.9014.0013.63-1.06%16,893
Sep 16, 202413.5514.1613.5514.1513.784.43%54,458
Sep 13, 202413.7313.8413.4913.5513.19-30,542
Sep 12, 202412.6713.6412.6713.5513.197.97%47,372
Sep 11, 202412.2012.6012.0012.5512.223.63%50,534
Sep 10, 202412.1012.2711.7312.1111.790.25%35,191
Sep 9, 202413.0013.1011.9212.0811.76-2.27%114,952
Sep 6, 202412.7512.9212.2012.3612.04-3.13%61,198
Sep 5, 202412.3812.8312.3812.7612.432.90%28,487
Sep 4, 202412.9513.0312.3712.4012.07-3.95%32,711
Sep 3, 202413.2913.5612.7212.9112.57-4.86%74,186
Aug 30, 202413.7213.7913.4813.5713.21-0.22%32,390
Aug 29, 202413.7513.8413.3913.6013.24-0.51%42,684
Aug 28, 202413.7514.0113.5913.6713.31-0.58%25,070
Aug 27, 202414.1014.1613.7513.7513.39-3.44%27,586
Aug 26, 202414.0014.3714.0014.2413.872.30%21,198
Aug 23, 202413.9014.1213.7813.9213.56-0.07%33,748
Aug 22, 202414.0414.0413.7813.9313.56-1.07%6,897
Aug 21, 202414.1414.3513.8014.0813.710.79%27,291
Aug 20, 202414.2014.2713.6113.9713.60-0.92%35,154
Aug 19, 202414.5814.7314.0114.1013.73-3.95%25,099
Aug 16, 202414.3714.7314.2814.6814.302.80%18,275
Aug 15, 202414.5714.6514.1914.2813.91-1.86%48,687
Aug 14, 202413.9014.5713.7714.5514.174.68%38,575
Aug 13, 202414.1414.3613.7913.9013.54-1.97%41,214
Aug 12, 202413.9514.3713.8014.1813.812.09%52,743
Aug 9, 202414.2314.6413.8713.8913.53-2.39%21,127
Aug 8, 202414.1814.5113.9214.2313.860.28%29,190
Aug 7, 202413.9814.2813.6814.1913.824.88%31,070
Aug 6, 202413.6614.1613.4913.5313.18-0.37%25,251
Aug 5, 202413.7113.9912.9013.5813.22-4.10%60,825
Aug 2, 202414.3414.3413.6414.1613.79-2.88%32,084
Aug 1, 202415.0315.1014.5614.5814.20-2.80%24,528
Jul 31, 202414.5315.0814.1915.0014.614.75%50,408
Jul 30, 202414.5314.7314.3014.3213.94-3.76%34,609
Jul 29, 202414.6914.9914.3514.8814.151.29%53,462
Jul 26, 202415.2315.4214.6214.6913.97-5.41%36,177
Jul 25, 202415.3315.5515.1815.5314.771.77%25,551
Jul 24, 202415.8115.9415.2115.2614.52-3.11%38,147
Jul 23, 202415.9816.0415.7215.7514.98-1.07%13,414
Jul 22, 202415.3615.9915.2415.9215.145.15%65,027
Jul 19, 202415.7315.7315.0815.1414.40-3.01%16,468
Jul 18, 202415.4015.8015.3115.6114.851.10%36,974
Jul 17, 202415.2315.7415.2315.4414.691.71%39,187
Jul 16, 202415.6915.7915.0615.1814.44-2.38%18,514
Jul 15, 202415.3815.8215.0315.5514.792.78%41,615
Jul 12, 202414.9815.2514.4615.1314.392.30%29,916
Jul 11, 202414.2714.9414.2714.7914.073.28%26,918
Jul 10, 202414.0714.4414.0014.3213.622.36%39,515
Jul 9, 202413.7614.0713.6013.9913.312.19%15,075
Jul 8, 202413.8214.1413.5913.6913.02-2.07%30,520
Jul 5, 202414.2614.4513.9013.9813.30-1.96%66,031
Jul 3, 202413.9614.4313.7714.2613.562.15%17,783