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 (%)
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%)
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.