Betterware de Mexico, S.A.P.I. de C.V. BWMX
NYSE · United States · Retail Trade
$16.39-0.22 (-1.32%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16.41 | -1.20% | $16.51 | $16.65 | $16.36 | 31.43K |
| 2026-09-30 | $16.61 | -0.78% | $16.83 | $16.86 | $16.56 | 41.20K |
| 2026-09-29 | $16.74 | -1.30% | $16.96 | $17.23 | $16.72 | 24.80K |
| 2026-09-28 | $16.96 | +1.31% | $17.00 | $17.15 | $16.52 | 49.50K |
| 2026-09-25 | $16.74 | +1.76% | $16.58 | $16.91 | $16.51 | 30.40K |
| 2026-09-24 | $16.45 | -0.36% | $16.50 | $16.67 | $16.28 | 31.10K |
| 2026-09-23 | $16.51 | -1.43% | $16.75 | $16.75 | $16.48 | 53.20K |
| 2026-09-22 | $16.75 | +0.36% | $16.65 | $17.06 | $16.57 | 73.00K |
| 2026-09-21 | $16.69 | -3.58% | $17.16 | $17.30 | $16.52 | 101.40K |
| 2026-09-18 | $17.31 | +8.39% | $16.77 | $17.36 | $16.50 | 97.60K |
| 2026-09-17 | $15.97 | -0.99% | $16.16 | $16.28 | $15.96 | 49.30K |
| 2026-09-16 | $16.13 | -0.31% | $16.15 | $16.61 | $15.72 | 221.80K |
| 2026-09-15 | $16.18 | +4.25% | $15.57 | $16.62 | $15.36 | 332.50K |
| 2026-09-14 | $15.52 | -0.13% | $15.50 | $15.71 | $15.48 | 41.90K |
| 2026-09-11 | $15.54 | +0.78% | $15.37 | $15.85 | $15.37 | 29.40K |
| 2026-09-10 | $15.42 | -0.58% | $15.36 | $15.55 | $15.36 | 24.30K |
| 2026-09-09 | $15.51 | +0.78% | $15.33 | $15.57 | $15.25 | 62.20K |
| 2026-09-08 | $15.39 | -2.22% | $15.74 | $15.93 | $15.35 | 58.90K |
| 2026-09-04 | $15.74 | +1.88% | $15.55 | $15.84 | $15.45 | 37.70K |
| 2026-09-03 | $15.45 | -0.32% | $15.50 | $15.78 | $15.25 | 74.70K |
| 2026-09-02 | $15.50 | -2.33% | $15.68 | $15.75 | $15.15 | 146.30K |
| 2026-09-01 | $15.87 | -0.06% | $15.90 | $16.00 | $15.70 | 51.30K |
| 2026-08-31 | $15.88 | +0.70% | $15.89 | $16.01 | $15.78 | 32.40K |
| 2026-08-28 | $15.77 | -0.94% | $15.94 | $16.20 | $15.67 | 48.00K |
| 2026-08-27 | $15.92 | -1.42% | $16.11 | $16.38 | $15.87 | 49.80K |
| 2026-08-26 | $16.15 | -0.80% | $16.28 | $16.48 | $16.10 | 43.30K |
| 2026-08-25 | $16.28 | +0.87% | $16.11 | $16.29 | $15.83 | 28.00K |
| 2026-08-24 | $16.14 | +0.56% | $16.02 | $16.32 | $15.80 | 79.40K |
| 2026-08-21 | $16.05 | +0.82% | $15.99 | $16.11 | $15.86 | 28.20K |
| 2026-08-20 | $15.92 | -1.42% | $16.02 | $16.45 | $15.80 | 43.00K |
| 2026-08-19 | $16.15 | -0.25% | $16.27 | $16.42 | $16.03 | 38.00K |
| 2026-08-18 | $16.19 | +1.63% | $15.90 | $16.45 | $15.90 | 79.80K |
| 2026-08-17 | $15.93 | -3.16% | $16.45 | $16.45 | $15.51 | 187.60K |
| 2026-08-14 | $16.45 | +0.24% | $16.48 | $16.69 | $16.28 | 118.40K |
| 2026-08-13 | $16.41 | +0.37% | $16.49 | $16.62 | $16.28 | 42.10K |
| 2026-08-12 | $16.35 | +0.31% | $16.33 | $16.44 | $16.10 | 49.50K |
| 2026-08-11 | $16.30 | +1.05% | $15.95 | $16.69 | $15.95 | 71.70K |
| 2026-08-10 | $16.13 | -3.53% | $16.52 | $16.67 | $16.00 | 123.50K |
| 2026-08-07 | $16.72 | +0.18% | $16.62 | $16.90 | $16.50 | 66.80K |
| 2026-08-06 | $16.69 | -2.97% | $16.95 | $17.15 | $16.54 | 90.60K |
| 2026-08-05 | $17.20 | +0.53% | $17.34 | $17.52 | $17.14 | 96.10K |
| 2026-08-04 | $17.11 | -0.35% | $17.15 | $17.49 | $17.00 | 101.40K |
| 2026-08-03 | $17.17 | +0.88% | $17.20 | $17.64 | $17.00 | 117.90K |
| 2026-07-31 | $17.02 | -3.24% | $17.50 | $17.70 | $16.74 | 83.50K |
| 2026-07-30 | $17.59 | +3.59% | $17.47 | $17.85 | $17.44 | 76.30K |
| 2026-07-29 | $16.98 | -1.62% | $17.32 | $17.50 | $16.77 | 91.50K |
| 2026-07-28 | $17.26 | +2.98% | $16.96 | $17.42 | $16.59 | 106.40K |
| 2026-07-27 | $16.76 | +0.18% | $17.04 | $17.04 | $15.44 | 417.40K |
| 2026-07-24 | $16.73 | -3.35% | $17.32 | $17.69 | $16.50 | 142.80K |
| 2026-07-23 | $17.31 | -2.09% | $17.88 | $18.34 | $17.25 | 60.90K |
| 2026-07-22 | $17.68 | -2.54% | $18.07 | $18.34 | $17.51 | 60.70K |
| 2026-07-21 | $18.14 | -1.14% | $18.36 | $18.50 | $18.09 | 39.80K |
| 2026-07-20 | $18.35 | +0.05% | $18.09 | $18.85 | $18.09 | 57.60K |
| 2026-07-17 | $18.34 | -0.86% | $18.30 | $18.50 | $18.06 | 50.70K |
| 2026-07-16 | $18.50 | +2.27% | $18.03 | $18.67 | $18.03 | 53.30K |
| 2026-07-15 | $18.09 | +0.33% | $18.18 | $18.35 | $18.03 | 50.10K |
| 2026-07-14 | $18.03 | -1.10% | $18.30 | $18.40 | $18.00 | 46.00K |
| 2026-07-13 | $18.23 | -0.11% | $18.20 | $18.87 | $18.19 | 125.20K |
| 2026-07-10 | $18.25 | +1.11% | $18.04 | $18.25 | $17.95 | 24.20K |
| 2026-07-09 | $18.05 | +0.11% | $17.92 | $18.19 | $17.50 | 37.40K |
| 2026-07-08 | $18.03 | -0.77% | $18.22 | $18.31 | $17.80 | 37.30K |
| 2026-07-07 | $18.17 | -1.46% | $18.50 | $18.50 | $18.06 | 49.00K |
| 2026-07-06 | $18.44 | +2.56% | $18.86 | $18.86 | $18.19 | 106.70K |
| 2026-07-02 | $17.98 | +0.95% | $18.13 | $18.60 | $17.94 | 69.50K |
| 2026-07-01 | $17.81 | -1.00% | $18.15 | $18.34 | $17.62 | 68.70K |
| 2026-06-30 | $17.99 | -0.94% | $18.18 | $18.18 | $17.84 | 20.90K |
| 2026-06-29 | $18.16 | +1.68% | $17.76 | $18.23 | $17.61 | 71.20K |
| 2026-06-26 | $17.86 | +3.00% | $17.33 | $17.89 | $17.30 | 43.90K |
| 2026-06-25 | $17.34 | -1.70% | $18.10 | $18.10 | $17.15 | 45.10K |
| 2026-06-24 | $17.64 | +1.79% | $17.42 | $18.10 | $17.42 | 42.40K |
| 2026-06-23 | $17.33 | -0.74% | $17.39 | $17.60 | $17.11 | 36.20K |
| 2026-06-22 | $17.46 | -2.02% | $18.06 | $18.06 | $17.33 | 50.30K |
| 2026-06-18 | $17.82 | +2.53% | $17.71 | $18.03 | $17.50 | 36.00K |
| 2026-06-17 | $17.38 | -2.91% | $17.76 | $18.29 | $17.25 | 48.40K |
| 2026-06-16 | $17.90 | -0.94% | $18.22 | $18.62 | $17.90 | 59.80K |
| 2026-06-15 | $18.07 | +0.22% | $18.70 | $18.70 | $17.90 | 47.70K |
| 2026-06-12 | $18.03 | -0.55% | $18.21 | $18.31 | $17.88 | 24.60K |
| 2026-06-11 | $18.13 | -1.31% | $18.47 | $18.47 | $17.87 | 38.50K |
| 2026-06-10 | $18.37 | -0.38% | $18.50 | $18.89 | $18.22 | 116.30K |
| 2026-06-09 | $18.44 | +2.79% | $18.09 | $18.49 | $17.94 | 67.60K |
| 2026-06-08 | $17.94 | -1.43% | $18.14 | $18.85 | $17.88 | 62.30K |
| 2026-06-05 | $18.20 | +0.33% | $18.10 | $18.43 | $17.82 | 54.60K |
| 2026-06-04 | $18.14 | -2.16% | $18.54 | $18.55 | $18.11 | 72.60K |
| 2026-06-03 | $18.54 | -1.64% | $18.95 | $19.00 | $18.48 | 126.60K |
| 2026-06-02 | $18.85 | +6.26% | $17.82 | $19.29 | $17.80 | 142.70K |
| 2026-06-01 | $17.74 | +2.48% | $16.85 | $18.48 | $16.80 | 111.10K |
| 2026-05-29 | $17.31 | +0.23% | $17.36 | $17.71 | $17.02 | 63.20K |
| 2026-05-28 | $17.27 | -0.17% | $17.35 | $17.42 | $17.03 | 55.20K |
| 2026-05-27 | $17.30 | +0.64% | $17.25 | $17.59 | $17.11 | 78.20K |
| 2026-05-26 | $17.19 | +3.06% | $16.83 | $17.26 | $16.68 | 106.40K |