Skip to main content

Betterware DE Mexico Sapi DE Cv (NQ: BWMX )

19.98 +0.13 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 11.96 12.53 11.96 12.16 13,323 +0.16(+1.33%)
Jun 29, 2023 12.69 12.69 11.91 12.00 30,892 -0.35(-2.82%)
Jun 28, 2023 12.44 12.64 12.32 12.35 16,262 -0.08(-0.61%)
Jun 27, 2023 12.64 12.64 12.43 12.43 12,176 -0.01(-0.08%)
Jun 26, 2023 12.45 12.70 12.28 12.44 44,555 +0.05(+0.38%)
Jun 23, 2023 12.12 12.39 12.12 12.39 15,688 +0.31(+2.57%)
Jun 22, 2023 12.24 12.24 12.08 12.08 3,540 -0.24(-1.98%)
Jun 21, 2023 12.37 12.37 12.12 12.32 19,676 +0.08(+0.61%)
Jun 20, 2023 12.06 12.34 11.89 12.25 37,872 +0.02(+0.15%)
Jun 16, 2023 11.98 12.23 11.53 12.23 19,840 +0.24(+1.96%)
Jun 15, 2023 11.91 11.99 11.85 11.99 9,101 +1.04(+9.46%)
May 08, 2023 11.09 11.18 10.90 10.96 20,545 -0.16(-1.41%)
May 05, 2023 11.17 11.30 10.85 11.11 34,655 -0.06(-0.50%)
May 04, 2023 11.42 11.42 10.90 11.17 28,767 -0.14(-1.22%)
May 03, 2023 11.19 11.52 11.18 11.31 17,231 +0.13(+1.16%)
May 02, 2023 11.26 11.46 10.49 11.18 52,053 -0.18(-1.54%)
May 01, 2023 11.74 11.92 11.09 11.35 45,469 -0.56(-4.73%)
Apr 28, 2023 10.43 12.22 10.43 11.92 53,711 +1.13(+10.44%)
Apr 27, 2023 10.94 10.94 10.38 10.79 29,981 -0.09(-0.85%)
Apr 26, 2023 10.25 10.94 10.25 10.88 15,531 +0.55(+5.36%)
Apr 25, 2023 10.22 10.51 10.22 10.33 30,303 +0.08(+0.81%)
Apr 24, 2023 10.81 10.95 10.17 10.25 24,254 -0.73(-6.64%)
Apr 21, 2023 10.68 10.98 10.47 10.97 20,737 +0.38(+3.57%)
Apr 20, 2023 10.38 11.00 10.38 10.60 22,193 +0.15(+1.41%)
Apr 19, 2023 10.32 11.04 10.18 10.45 30,514 +0.00(+0.00%)
Apr 18, 2023 10.67 10.76 10.25 10.45 27,125 -0.04(-0.35%)
Apr 17, 2023 10.27 10.64 9.978 10.49 16,416 +0.13(+1.25%)
Apr 14, 2023 10.56 10.56 10.26 10.36 12,287 -0.18(-1.66%)
Apr 13, 2023 10.12 10.65 10.09 10.53 21,688 +0.42(+4.11%)
Apr 12, 2023 10.23 10.49 10.06 10.12 13,175 -0.18(-1.79%)
Apr 11, 2023 10.41 10.74 10.16 10.30 30,549 -0.11(-1.06%)
Apr 10, 2023 10.24 10.61 9.830 10.41 57,284 +0.13(+1.26%)
Apr 06, 2023 9.932 10.29 9.721 10.28 21,165 +0.39(+3.92%)
Apr 05, 2023 9.821 10.01 9.452 9.895 35,677 +0.18(+1.80%)
Apr 04, 2023 10.04 10.36 9.692 9.719 30,428 -0.24(-2.41%)
Apr 03, 2023 11.13 11.15 9.692 9.959 176,315 -1.02(-9.33%)
Mar 31, 2023 10.72 11.21 10.61 10.98 92,016 +0.41(+3.84%)
Mar 30, 2023 10.81 10.88 10.27 10.58 31,662 -0.14(-1.29%)
Mar 29, 2023 10.51 10.84 10.11 10.72 54,988 +0.30(+2.93%)
Mar 28, 2023 10.32 10.52 9.878 10.41 32,099 +0.20(+1.99%)
Mar 27, 2023 9.655 10.21 9.369 10.21 74,918 +0.65(+6.76%)
Mar 24, 2023 8.916 9.701 8.796 9.563 40,924 +0.65(+7.25%)
Mar 23, 2023 9.286 9.526 8.630 8.916 134,647 -0.31(-3.40%)
Mar 22, 2023 9.627 9.895 9.230 9.230 19,670 -0.26(-2.72%)
Mar 21, 2023 9.406 9.737 9.369 9.489 24,261 +0.06(+0.59%)
Mar 20, 2023 9.932 9.987 9.433 9.433 58,768 -0.71(-7.04%)
Mar 17, 2023 10.37 10.50 9.692 10.15 11,447 -0.33(-3.14%)
Mar 16, 2023 10.15 10.58 9.987 10.48 28,647 +0.30(+2.90%)
Mar 15, 2023 9.932 10.20 9.765 10.18 38,932 +0.17(+1.66%)
Mar 14, 2023 9.627 10.10 9.627 10.01 16,412 +0.39(+4.03%)
Mar 13, 2023 9.904 10.06 9.233 9.627 74,863 -0.43(-4.31%)
Mar 10, 2023 9.784 10.32 9.646 10.06 65,584 +0.28(+2.83%)
Mar 09, 2023 10.13 10.13 9.138 9.784 58,181 -0.25(-2.48%)
Mar 08, 2023 11.09 11.09 9.927 10.03 66,396 -0.89(-8.15%)
Mar 07, 2023 10.76 11.16 10.61 10.92 89,040 +0.12(+1.10%)
Mar 06, 2023 10.65 11.30 10.06 10.80 209,150 +0.77(+7.63%)
Mar 03, 2023 9.556 10.38 9.255 10.04 144,456 +0.74(+7.94%)
Mar 02, 2023 9.164 9.346 9.164 9.300 49,372 +0.14(+1.49%)
Mar 01, 2023 9.255 9.408 8.968 9.164 47,336 -0.04(-0.40%)
Feb 28, 2023 8.662 9.642 8.662 9.200 82,824 +0.31(+3.49%)
Feb 27, 2023 8.607 9.647 8.607 8.890 63,795 +0.24(+2.74%)
Feb 24, 2023 8.662 8.753 8.288 8.653 65,417 +0.26(+3.15%)
Feb 23, 2023 8.115 8.389 8.115 8.389 17,646 +0.18(+2.22%)
Feb 22, 2023 8.033 8.361 8.033 8.206 7,531 +0.18(+2.27%)
Feb 21, 2023 8.480 8.498 8.024 8.024 21,149 -0.43(-5.12%)
Feb 17, 2023 7.942 8.480 7.933 8.457 64,952 +0.51(+6.36%)
Feb 16, 2023 7.969 8.024 7.933 7.951 13,637 -0.03(-0.34%)
Feb 15, 2023 8.024 8.024 7.842 7.978 7,023 -0.05(-0.57%)
Feb 14, 2023 7.933 8.024 7.924 8.024 13,873 +0.07(+0.92%)
Feb 13, 2023 8.060 8.151 7.941 7.951 26,058 -0.20(-2.46%)
Feb 10, 2023 8.024 8.164 7.851 8.152 6,872 +0.14(+1.71%)
Feb 09, 2023 8.115 8.170 7.842 8.015 11,396 -0.17(-2.12%)
Feb 08, 2023 8.142 8.188 7.887 8.188 7,162 +0.05(+0.56%)
Feb 07, 2023 8.015 8.197 7.887 8.142 15,968 +0.13(+1.59%)
Feb 06, 2023 8.024 8.024 7.842 8.015 9,223 +0.01(+0.11%)
Feb 03, 2023 8.024 8.024 7.933 8.006 10,678 -0.01(-0.11%)
Feb 02, 2023 7.842 8.206 7.729 8.015 35,684 +0.17(+2.21%)
Feb 01, 2023 7.741 8.003 7.577 7.842 22,884 +0.19(+2.50%)
Jan 31, 2023 7.500 7.696 7.494 7.650 12,424 +0.22(+2.94%)
Jan 30, 2023 7.522 7.568 7.431 7.431 14,897 -0.06(-0.85%)
Jan 27, 2023 7.513 7.559 7.340 7.495 8,718 +0.04(+0.49%)
Jan 26, 2023 7.212 7.559 7.203 7.459 14,821 +0.25(+3.41%)
Jan 25, 2023 7.304 7.513 7.203 7.212 14,001 -0.08(-1.12%)
Jan 24, 2023 7.614 7.750 7.294 7.294 40,758 -0.33(-4.31%)
Jan 23, 2023 7.386 7.623 7.158 7.623 19,176 +0.24(+3.21%)
Jan 20, 2023 7.003 7.386 6.994 7.386 8,295 +0.32(+4.52%)
Jan 19, 2023 7.203 7.231 6.884 7.067 22,175 -0.14(-1.90%)
Jan 18, 2023 7.431 7.513 7.203 7.203 46,039 -0.14(-1.86%)
Jan 17, 2023 7.130 7.468 7.112 7.340 48,591 +0.11(+1.51%)
Jan 13, 2023 6.784 7.267 6.738 7.231 37,708 +0.51(+7.60%)
Jan 12, 2023 6.501 6.820 6.501 6.720 22,544 +0.05(+0.82%)
Jan 11, 2023 6.583 6.820 6.392 6.665 13,894 +0.01(+0.14%)
Jan 10, 2023 6.374 6.711 6.374 6.656 7,366 +0.27(+4.29%)
Jan 09, 2023 6.246 6.460 6.182 6.383 33,712 +0.29(+4.79%)
Jan 06, 2023 6.228 6.237 6.057 6.091 4,100 -0.15(-2.34%)
Jan 05, 2023 6.109 6.237 6.022 6.237 5,538 +0.13(+2.17%)
Jan 04, 2023 5.817 6.191 5.817 6.105 38,765 +0.35(+6.10%)
Jan 03, 2023 5.836 5.991 5.708 5.754 21,187 -0.10(-1.71%)
Dec 30, 2022 5.836 5.881 5.772 5.854 47,649 +0.00(+0.00%)
Dec 29, 2022 5.836 5.991 5.836 5.854 42,718 +0.08(+1.42%)
Dec 28, 2022 5.954 6.118 5.772 5.772 62,983 -0.25(-4.09%)
Dec 27, 2022 6.009 6.146 5.909 6.018 59,128 +0.05(+0.76%)
Dec 23, 2022 6.064 6.091 5.872 5.972 16,595 -0.16(-2.67%)
Dec 22, 2022 5.781 6.136 5.779 6.136 50,247 +0.27(+4.68%)
Dec 21, 2022 6.034 6.109 5.817 5.862 93,693 -0.16(-2.70%)
Dec 20, 2022 6.187 6.197 5.880 6.025 92,833 -0.16(-2.63%)
Dec 19, 2022 6.233 6.251 6.052 6.187 16,285 +0.02(+0.29%)
Dec 16, 2022 6.097 6.278 6.097 6.169 8,268 +0.02(+0.29%)
Dec 15, 2022 6.169 6.314 6.052 6.151 30,765 -0.02(-0.29%)
Dec 14, 2022 6.251 6.350 6.052 6.169 38,206 -0.05(-0.87%)
Dec 13, 2022 5.871 6.305 5.871 6.224 47,676 +0.33(+5.67%)
Dec 12, 2022 6.350 6.350 5.790 5.889 59,712 -0.41(-6.46%)
Dec 09, 2022 5.998 6.323 5.885 6.296 54,886 +0.35(+5.93%)
Dec 08, 2022 5.862 6.097 5.781 5.943 30,291 +0.07(+1.23%)
Dec 07, 2022 5.971 5.998 5.772 5.871 26,663 -0.11(-1.81%)
Dec 06, 2022 6.133 6.133 5.772 5.980 27,778 -0.16(-2.65%)
Dec 05, 2022 6.205 6.205 5.916 6.142 28,503 -0.05(-0.87%)
Dec 02, 2022 6.070 6.323 6.070 6.196 23,742 +0.09(+1.48%)
Dec 01, 2022 6.169 6.228 6.074 6.106 12,093 -0.03(-0.44%)
Nov 30, 2022 6.341 6.341 6.052 6.133 28,121 -0.14(-2.30%)
Nov 29, 2022 6.318 6.318 6.160 6.278 18,906 +0.05(+0.72%)
Nov 28, 2022 6.278 6.323 6.160 6.233 35,444 -0.01(-0.14%)
Nov 25, 2022 6.332 6.332 6.232 6.242 16,847 -0.07(-1.14%)
Nov 23, 2022 6.124 6.314 6.124 6.314 12,003 +0.13(+2.04%)
Nov 22, 2022 6.323 6.332 6.160 6.187 20,392 -0.14(-2.14%)
Nov 21, 2022 6.269 6.332 6.187 6.323 5,868 +0.00(+0.00%)
Nov 18, 2022 6.720 6.774 6.156 6.323 27,995 -0.40(-5.91%)
Nov 17, 2022 6.233 6.720 6.178 6.720 74,727 +0.42(+6.59%)
Nov 16, 2022 6.585 6.639 6.260 6.305 40,850 -0.24(-3.72%)
Nov 15, 2022 6.666 6.774 6.339 6.549 29,707 +0.02(+0.28%)
Nov 14, 2022 6.323 6.594 6.278 6.531 56,928 +0.21(+3.29%)
Nov 11, 2022 6.332 6.413 6.268 6.323 41,263 +0.05(+0.86%)
Nov 10, 2022 6.504 6.504 6.160 6.269 31,127 -0.05(-0.86%)
Nov 09, 2022 6.106 6.395 6.079 6.323 53,461 +0.15(+2.50%)
Nov 08, 2022 6.314 6.314 6.169 6.169 11,370 -0.14(-2.30%)
Nov 07, 2022 6.386 6.404 6.142 6.314 15,487 -0.02(-0.29%)
Nov 04, 2022 6.413 6.413 6.016 6.332 38,594 -0.04(-0.57%)
Nov 03, 2022 6.449 6.494 6.178 6.368 15,884 -0.07(-1.12%)
Nov 02, 2022 6.684 6.684 6.296 6.440 12,061 -0.11(-1.66%)
Nov 01, 2022 6.594 6.657 6.368 6.549 17,541 -0.05(-0.69%)
Oct 31, 2022 6.765 6.765 6.395 6.594 16,634 +0.00(+0.00%)
Oct 28, 2022 6.323 6.856 6.323 6.594 95,376 -0.91(-12.15%)
Oct 27, 2022 7.660 7.660 7.452 7.506 10,393 -0.03(-0.36%)
Oct 26, 2022 7.425 7.569 7.398 7.533 8,689 +0.11(+1.46%)
Oct 25, 2022 7.253 7.515 7.073 7.425 13,007 +0.20(+2.75%)
Oct 24, 2022 7.226 7.407 7.064 7.226 10,215 -0.04(-0.50%)
Oct 21, 2022 7.407 7.425 7.050 7.262 13,672 -0.14(-1.95%)
Oct 20, 2022 7.136 7.452 6.919 7.407 36,489 +0.28(+3.93%)
Oct 19, 2022 7.055 7.145 6.738 7.127 15,092 -0.03(-0.38%)
Oct 18, 2022 7.208 7.208 6.910 7.154 13,617 +0.14(+2.06%)
Oct 17, 2022 6.838 7.069 6.838 7.009 8,830 +0.28(+4.16%)
Oct 14, 2022 7.109 7.172 6.684 6.729 10,434 -0.28(-3.99%)
Oct 13, 2022 6.549 7.136 6.431 7.009 23,038 +0.33(+5.01%)
Oct 12, 2022 6.675 6.774 6.630 6.675 10,589 -0.08(-1.20%)
Oct 11, 2022 6.585 6.770 6.368 6.756 14,587 +0.17(+2.61%)
Oct 10, 2022 6.350 6.648 6.142 6.585 11,766 +0.26(+4.14%)
Oct 07, 2022 6.350 6.458 6.278 6.323 67,160 -0.10(-1.55%)
Oct 06, 2022 6.729 6.765 6.323 6.422 51,237 -0.28(-4.18%)
Oct 05, 2022 6.793 6.946 6.513 6.702 40,770 -0.22(-3.13%)
Oct 04, 2022 6.874 7.127 6.820 6.919 24,506 +0.19(+2.82%)
Oct 03, 2022 6.802 7.041 6.684 6.729 43,309 +0.02(+0.27%)
Sep 30, 2022 6.440 6.856 6.422 6.711 44,808 +0.21(+3.19%)
Sep 29, 2022 6.558 6.558 6.368 6.504 18,465 -0.16(-2.44%)
Sep 28, 2022 6.594 6.838 6.630 6.666 27,434 +0.17(+2.64%)
Sep 27, 2022 6.531 6.572 6.413 6.494 40,083 +0.06(+0.98%)
Sep 26, 2022 6.558 6.856 6.422 6.431 75,945 -0.19(-2.86%)
Sep 23, 2022 6.612 6.756 6.513 6.621 71,992 -0.05(-0.81%)
Sep 22, 2022 6.991 7.082 6.639 6.675 66,576 -0.35(-5.01%)
Sep 21, 2022 7.109 7.307 7.027 7.027 31,947 -0.06(-0.89%)
Sep 20, 2022 7.226 7.226 6.856 7.091 94,077 -0.14(-1.88%)
Sep 19, 2022 7.082 7.253 6.955 7.226 36,381 +0.14(+2.04%)
Sep 16, 2022 7.362 7.362 6.878 7.082 197,898 -0.26(-3.57%)
Sep 15, 2022 7.488 7.926 7.344 7.344 58,169 -0.27(-3.56%)
Sep 14, 2022 7.542 7.759 7.362 7.615 217,057 +0.09(+1.20%)
Sep 13, 2022 8.003 8.003 7.425 7.524 204,637 -0.75(-9.06%)
Sep 12, 2022 8.075 8.364 8.057 8.274 34,224 +0.23(+2.81%)
Sep 09, 2022 7.723 8.048 7.524 8.048 43,178 +0.54(+7.22%)
Sep 08, 2022 7.533 7.615 7.289 7.506 344,486 -0.08(-1.07%)
Sep 07, 2022 7.524 7.696 7.506 7.587 127,355 -0.03(-0.36%)
Sep 06, 2022 7.606 7.633 7.479 7.615 434,011 +0.01(+0.12%)
Sep 02, 2022 7.479 7.678 7.389 7.606 117,807 +0.24(+3.31%)
Sep 01, 2022 7.271 7.569 7.145 7.362 308,066 +0.00(+0.00%)
Aug 31, 2022 7.407 7.524 7.235 7.362 46,782 -0.07(-0.97%)
Aug 30, 2022 7.633 7.759 7.289 7.434 81,210 -0.20(-2.60%)
Aug 29, 2022 7.750 7.867 7.515 7.633 94,221 +0.12(+1.56%)
Aug 26, 2022 7.895 7.949 7.289 7.515 146,182 -0.42(-5.24%)
Aug 25, 2022 8.446 8.635 7.840 7.931 99,600 -0.46(-5.49%)
Aug 24, 2022 8.680 8.698 8.238 8.391 81,231 -0.15(-1.72%)
Aug 23, 2022 8.811 9.118 8.486 8.538 71,160 -0.22(-2.51%)
Aug 22, 2022 9.601 9.601 8.521 8.758 226,385 -0.73(-7.69%)
Aug 19, 2022 9.478 9.680 9.443 9.487 80,035 -0.01(-0.09%)
Aug 18, 2022 9.636 9.803 9.474 9.496 45,490 -0.25(-2.61%)
Aug 17, 2022 9.628 9.768 9.443 9.751 28,078 +0.18(+1.83%)
Aug 16, 2022 9.426 9.803 9.426 9.575 34,319 +0.06(+0.65%)
Aug 15, 2022 9.531 9.707 9.408 9.513 188,794 -0.03(-0.28%)
Aug 12, 2022 9.355 9.592 9.171 9.540 15,285 +0.25(+2.65%)
Aug 11, 2022 9.698 9.799 9.210 9.294 61,258 -0.22(-2.31%)
Aug 10, 2022 9.355 9.549 9.188 9.513 52,942 +0.26(+2.85%)
Aug 09, 2022 9.452 9.555 9.030 9.250 53,966 -0.30(-3.13%)
Aug 08, 2022 9.144 9.619 9.136 9.549 68,195 +0.36(+3.92%)
Aug 05, 2022 9.206 9.601 9.123 9.188 38,926 -0.04(-0.38%)
Aug 04, 2022 9.021 9.399 8.846 9.223 58,123 +0.38(+4.27%)
Aug 03, 2022 8.986 8.986 8.600 8.846 286,106 -0.13(-1.47%)
Aug 02, 2022 9.101 9.162 8.811 8.978 43,280 -0.02(-0.20%)
Aug 01, 2022 8.819 9.118 8.521 8.995 186,337 +0.18(+1.99%)
Jul 29, 2022 8.494 9.061 8.363 8.819 170,899 +0.04(+0.40%)
Jul 28, 2022 8.714 8.916 8.591 8.784 58,349 +0.10(+1.11%)
Jul 27, 2022 8.363 8.758 8.363 8.688 62,548 +0.40(+4.77%)
Jul 26, 2022 8.670 8.670 8.196 8.292 94,919 -0.49(-5.60%)
Jul 25, 2022 8.732 8.916 8.723 8.784 45,430 -0.01(-0.10%)
Jul 22, 2022 8.916 9.057 8.573 8.793 54,279 -0.08(-0.89%)
Jul 21, 2022 9.127 9.215 8.784 8.872 49,307 -0.20(-2.23%)
Jul 20, 2022 8.925 9.232 8.736 9.074 89,003 +0.15(+1.67%)
Jul 19, 2022 8.898 8.986 8.604 8.925 141,466 +0.19(+2.21%)
Jul 18, 2022 8.424 8.925 8.301 8.732 110,171 +0.49(+5.97%)
Jul 15, 2022 8.099 8.257 7.713 8.240 123,804 +0.16(+1.96%)
Jul 14, 2022 8.389 8.389 7.809 8.082 81,271 -0.28(-3.36%)
Jul 13, 2022 8.205 8.582 8.099 8.363 60,793 -0.04(-0.42%)
Jul 12, 2022 8.046 8.450 7.967 8.398 102,510 +0.31(+3.80%)
Jul 11, 2022 8.389 8.890 8.082 8.090 60,098 -0.37(-4.36%)
Jul 08, 2022 8.336 8.486 8.125 8.459 77,999 +0.11(+1.37%)
Jul 07, 2022 8.205 8.573 8.090 8.345 61,651 +0.25(+3.15%)
Jul 06, 2022 8.863 8.863 8.064 8.090 71,089 -0.64(-7.34%)
Jul 05, 2022 9.127 9.127 8.512 8.732 81,682 -0.33(-3.59%)
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.