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, 2022 8.424 8.652 7.554 7.590 587,753 -0.76(-9.05%)
Jun 29, 2022 8.740 9.206 7.906 8.345 173,415 -0.34(-3.94%)
Jun 28, 2022 9.162 9.830 8.609 8.688 78,031 -0.69(-7.40%)
Jun 27, 2022 9.592 9.724 9.065 9.382 51,547 -0.28(-2.91%)
Jun 24, 2022 10.15 10.95 9.505 9.663 76,845 -0.10(-0.99%)
Jun 23, 2022 10.23 10.32 9.663 9.759 43,367 -0.45(-4.39%)
Jun 22, 2022 9.961 10.50 9.812 10.21 81,800 +0.11(+1.04%)
Jun 21, 2022 10.34 10.48 9.996 10.10 22,563 -0.22(-2.13%)
Jun 17, 2022 9.531 10.71 9.531 10.32 108,337 +0.79(+8.29%)
Jun 16, 2022 10.27 10.44 9.452 9.531 39,283 -0.96(-9.13%)
Jun 15, 2022 10.40 10.79 9.928 10.49 17,277 +0.31(+3.02%)
Jun 14, 2022 10.18 10.26 9.689 10.18 26,681 +0.23(+2.30%)
Jun 13, 2022 10.56 11.03 9.702 9.953 137,627 -0.85(-7.89%)
Jun 10, 2022 10.72 11.02 10.56 10.80 52,392 -0.11(-1.04%)
Jun 09, 2022 11.56 11.84 10.90 10.92 90,436 -0.72(-6.19%)
Jun 08, 2022 11.58 11.71 11.12 11.64 95,619 +0.06(+0.53%)
Jun 07, 2022 11.81 12.05 11.46 11.58 53,998 -0.37(-3.09%)
Jun 06, 2022 11.96 11.98 11.46 11.95 22,593 +0.30(+2.56%)
Jun 03, 2022 11.80 12.06 11.60 11.65 28,829 -0.18(-1.49%)
Jun 02, 2022 11.47 11.93 11.47 11.82 32,187 +0.35(+3.06%)
Jun 01, 2022 12.28 12.61 11.47 11.47 56,598 -0.82(-6.65%)
May 31, 2022 11.60 12.30 11.57 12.29 94,766 +0.90(+7.86%)
May 27, 2022 12.18 12.30 11.38 11.39 47,052 -0.73(-6.01%)
May 26, 2022 12.06 12.41 12.06 12.12 62,761 -0.05(-0.43%)
May 25, 2022 11.18 12.50 11.18 12.18 76,721 +0.84(+7.44%)
May 24, 2022 11.43 11.84 11.07 11.33 94,776 -0.30(-2.57%)
May 23, 2022 11.39 11.71 11.07 11.63 64,078 +0.25(+2.24%)
May 20, 2022 11.46 11.46 11.20 11.38 47,309 +0.15(+1.33%)
May 19, 2022 11.19 11.62 11.16 11.23 36,913 +0.05(+0.47%)
May 18, 2022 11.27 11.59 10.15 11.17 103,458 +0.06(+0.55%)
May 17, 2022 12.00 12.04 11.02 11.11 55,702 -0.54(-4.67%)
May 16, 2022 11.90 12.28 11.64 11.66 37,391 -0.42(-3.49%)
May 13, 2022 11.79 12.30 11.79 12.08 37,707 +0.42(+3.62%)
May 12, 2022 11.30 11.80 11.30 11.66 40,182 +0.20(+1.76%)
May 11, 2022 11.42 11.83 10.28 11.45 128,549 +0.09(+0.76%)
May 10, 2022 12.00 12.50 11.05 11.37 72,691 -0.49(-4.15%)
May 09, 2022 12.39 12.45 11.31 11.86 85,369 -0.81(-6.36%)
May 06, 2022 12.73 12.90 12.34 12.67 69,978 -0.56(-4.23%)
May 05, 2022 13.96 13.96 13.10 13.23 63,934 -0.74(-5.29%)
May 04, 2022 13.57 14.69 13.27 13.96 60,750 +0.39(+2.88%)
May 03, 2022 14.07 14.32 13.50 13.57 56,184 -0.59(-4.13%)
May 02, 2022 13.52 14.18 13.35 14.16 56,174 +0.64(+4.71%)
Apr 29, 2022 13.93 14.80 13.07 13.52 269,667 -0.64(-4.55%)
Apr 28, 2022 14.30 14.50 12.95 14.17 98,822 -0.13(-0.89%)
Apr 27, 2022 15.18 15.18 14.30 14.30 61,641 -0.81(-5.34%)
Apr 26, 2022 15.39 15.40 15.04 15.10 19,585 -0.30(-1.93%)
Apr 25, 2022 15.00 15.40 14.85 15.40 28,800 +0.42(+2.77%)
Apr 22, 2022 15.36 15.69 14.97 14.98 10,517 -0.41(-2.65%)
Apr 21, 2022 15.86 16.16 15.29 15.39 21,393 -0.29(-1.84%)
Apr 20, 2022 16.09 16.09 15.68 15.68 16,388 -0.31(-1.96%)
Apr 19, 2022 15.00 16.33 15.00 15.99 47,195 +0.71(+4.66%)
Apr 18, 2022 15.55 15.58 14.86 15.28 34,453 -0.25(-1.58%)
Apr 14, 2022 15.69 15.86 15.53 15.53 31,490 -0.08(-0.49%)
Apr 13, 2022 15.02 15.76 15.02 15.60 47,394 +0.76(+5.09%)
Apr 12, 2022 15.17 15.48 14.67 14.85 38,879 -0.07(-0.46%)
Apr 11, 2022 15.19 15.85 14.91 14.91 45,243 -0.36(-2.39%)
Apr 08, 2022 14.87 15.53 14.68 15.28 65,876 +0.54(+3.68%)
Apr 07, 2022 14.80 14.98 14.52 14.74 43,320 +0.03(+0.23%)
Apr 06, 2022 15.04 15.47 14.69 14.70 20,883 -0.57(-3.72%)
Apr 05, 2022 15.11 15.49 14.84 15.27 45,453 +0.20(+1.29%)
Apr 04, 2022 15.19 15.53 14.98 15.08 50,080 -0.10(-0.67%)
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.