Skip to main content

Betterware DE Mexico Sapi DE Cv (NQ: BWMX )

16.81 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 10.40 11.70 10.16 11.35 172,798 +0.85(+8.13%)
Oct 30, 2023 9.874 10.81 8.965 10.50 302,422 +0.82(+8.44%)
Oct 27, 2023 14.27 14.44 9.598 9.681 377,822 -5.98(-38.20%)
Oct 26, 2023 15.40 15.84 15.40 15.66 57,113 -0.06(-0.41%)
Oct 25, 2023 15.54 15.87 15.41 15.73 36,802 +0.09(+0.59%)
Oct 24, 2023 15.21 15.64 15.02 15.64 26,326 +0.61(+4.03%)
Oct 23, 2023 14.69 15.20 14.42 15.03 63,180 +0.74(+5.20%)
Oct 20, 2023 14.86 14.86 14.27 14.29 56,008 -0.58(-3.89%)
Oct 19, 2023 15.29 15.33 14.68 14.87 61,328 -0.46(-2.99%)
Oct 18, 2023 15.61 15.61 15.16 15.32 32,545 -0.33(-2.11%)
Oct 17, 2023 15.78 16.05 15.52 15.65 53,178 -0.17(-1.10%)
Oct 16, 2023 15.66 15.88 15.44 15.83 20,353 +0.12(+0.76%)
Oct 13, 2023 15.77 16.01 15.42 15.71 33,955 -0.03(-0.17%)
Oct 12, 2023 16.11 16.11 15.63 15.74 32,478 -0.38(-2.33%)
Oct 11, 2023 15.81 16.13 15.65 16.11 63,719 +0.42(+2.69%)
Oct 10, 2023 15.35 15.91 15.35 15.69 33,166 +0.31(+2.03%)
Oct 09, 2023 15.28 15.60 15.00 15.38 40,623 +0.10(+0.66%)
Oct 06, 2023 15.11 15.37 14.98 15.28 22,888 +0.17(+1.15%)
Oct 05, 2023 15.12 15.23 15.00 15.10 21,749 +0.06(+0.43%)
Oct 04, 2023 14.68 15.04 14.68 15.04 29,569 +0.34(+2.31%)
Oct 03, 2023 15.25 15.27 14.69 14.70 30,822 -0.52(-3.44%)
Oct 02, 2023 15.15 15.58 14.76 15.22 91,784 +0.28(+1.84%)
Sep 29, 2023 14.91 15.18 14.78 14.95 24,623 +0.20(+1.37%)
Sep 28, 2023 14.90 15.20 14.75 14.75 31,241 -0.42(-2.78%)
Sep 27, 2023 14.89 15.65 14.89 15.17 20,879 +0.28(+1.91%)
Sep 26, 2023 14.78 15.19 14.68 14.88 45,331 -0.25(-1.64%)
Sep 25, 2023 15.55 15.37 15.13 15.13 44,441 -0.58(-3.68%)
Sep 22, 2023 15.49 16.10 15.49 15.71 45,665 +0.28(+1.84%)
Sep 21, 2023 15.66 15.66 15.28 15.43 40,958 -0.36(-2.27%)
Sep 20, 2023 15.83 16.26 15.69 15.78 56,534 +0.00(+0.00%)
Sep 19, 2023 15.59 16.03 15.50 15.78 53,910 +0.28(+1.84%)
Sep 18, 2023 15.43 15.72 15.25 15.50 32,601 +0.09(+0.60%)
Sep 15, 2023 15.64 15.90 15.39 15.41 45,277 -0.51(-3.23%)
Sep 14, 2023 15.97 16.09 15.79 15.92 83,137 -0.09(-0.57%)
Sep 13, 2023 15.88 16.01 15.69 16.01 49,820 +0.11(+0.69%)
Sep 12, 2023 15.70 16.04 15.70 15.90 34,091 +0.20(+1.29%)
Sep 11, 2023 15.58 15.72 15.47 15.70 61,029 +0.13(+0.83%)
Sep 08, 2023 15.44 15.86 15.36 15.57 59,284 +0.34(+2.23%)
Sep 07, 2023 16.11 16.11 15.14 15.23 155,761 -1.03(-6.32%)
Sep 06, 2023 16.31 16.51 15.63 16.26 179,019 -0.02(-0.11%)
Sep 05, 2023 16.36 16.59 15.72 16.28 85,766 -0.06(-0.34%)
Sep 01, 2023 15.93 16.92 15.79 16.33 175,262 +0.68(+4.34%)
Aug 31, 2023 15.37 16.04 15.05 15.65 117,919 +0.31(+2.03%)
Aug 30, 2023 14.66 15.37 14.53 15.34 117,448 +0.82(+5.62%)
Aug 29, 2023 14.53 14.91 14.29 14.53 140,793 +0.12(+0.83%)
Aug 28, 2023 15.34 15.87 14.27 14.41 365,737 +0.69(+5.02%)
Aug 25, 2023 13.76 13.92 13.50 13.72 54,061 -0.03(-0.20%)
Aug 24, 2023 13.57 13.88 13.47 13.75 40,504 +0.28(+2.11%)
Aug 23, 2023 13.35 13.56 12.94 13.46 25,081 +0.25(+1.87%)
Aug 22, 2023 13.42 13.55 12.96 13.21 17,420 -0.02(-0.14%)
Aug 21, 2023 13.31 13.48 13.06 13.23 18,553 -0.21(-1.57%)
Aug 18, 2023 12.77 13.55 12.77 13.44 26,710 +0.55(+4.27%)
Aug 17, 2023 13.68 13.68 12.67 12.89 53,726 -0.83(-6.08%)
Aug 16, 2023 14.23 14.23 13.35 13.73 49,652 -0.40(-2.83%)
Aug 15, 2023 13.97 14.13 13.61 14.13 63,035 +0.33(+2.41%)
Aug 14, 2023 13.69 13.93 13.35 13.79 62,901 +0.11(+0.79%)
Aug 11, 2023 13.35 13.94 13.35 13.69 40,661 +0.22(+1.67%)
Aug 10, 2023 13.50 13.66 13.14 13.46 55,039 -0.15(-1.12%)
Aug 09, 2023 13.55 13.76 13.35 13.62 25,320 +0.20(+1.47%)
Aug 08, 2023 13.53 13.70 12.90 13.42 58,705 -0.16(-1.19%)
Aug 07, 2023 13.35 14.07 13.06 13.58 128,291 +0.57(+4.35%)
Aug 04, 2023 12.94 13.25 12.80 13.01 43,287 +0.15(+1.19%)
Aug 03, 2023 12.41 13.08 12.41 12.86 43,209 +0.43(+3.47%)
Aug 02, 2023 12.66 12.85 12.38 12.43 66,747 -0.22(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.