Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Betterware DE Mexico Sapi DE Cv (NQ: BWMX )

17.07 -0.18 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 22.24 22.74 21.04 21.65 209,708 -0.73(-3.25%)
Nov 27, 2020 22.81 23.10 21.87 22.38 53,474 -0.87(-3.75%)
Nov 25, 2020 23.10 23.50 22.62 23.25 60,011 -0.26(-1.11%)
Nov 24, 2020 23.27 23.70 22.18 23.51 146,250 -0.01(-0.03%)
Nov 23, 2020 23.54 23.90 23.14 23.52 29,519 -0.12(-0.52%)
Nov 20, 2020 23.62 24.22 22.97 23.64 56,874 +0.32(+1.38%)
Nov 19, 2020 23.11 23.63 22.87 23.32 30,779 +0.21(+0.89%)
Nov 18, 2020 23.49 25.08 22.57 23.11 71,224 -0.05(-0.20%)
Nov 17, 2020 22.19 24.68 21.81 23.16 149,692 +0.53(+2.33%)
Nov 16, 2020 25.01 25.57 21.83 22.63 218,833 -1.45(-6.03%)
Nov 13, 2020 23.70 25.62 23.70 24.09 65,633 +0.40(+1.68%)
Nov 12, 2020 25.46 25.84 22.52 23.69 106,079 -1.35(-5.38%)
Nov 11, 2020 26.83 30.11 24.70 25.03 164,318 -1.16(-4.44%)
Nov 10, 2020 26.00 26.77 25.84 26.20 91,271 +0.82(+3.22%)
Nov 09, 2020 27.25 27.53 24.28 25.38 162,589 -0.75(-2.87%)
Nov 06, 2020 26.65 27.08 22.57 26.13 251,684 +3.25(+14.21%)
Nov 05, 2020 23.03 23.86 22.65 22.88 143,524 +0.80(+3.63%)
Nov 04, 2020 21.97 22.62 21.93 22.08 34,464 -0.39(-1.75%)
Nov 03, 2020 22.64 22.64 21.80 22.47 63,332 +0.25(+1.12%)
Nov 02, 2020 21.13 22.58 20.81 22.22 78,496 +1.65(+8.00%)
Oct 30, 2020 19.31 20.66 19.31 20.57 50,329 +1.12(+5.78%)
Oct 29, 2020 19.62 20.36 19.44 19.45 96,259 -0.06(-0.31%)
Oct 28, 2020 18.11 19.63 17.75 19.51 44,829 +1.26(+6.91%)
Oct 27, 2020 18.63 18.63 17.63 18.25 46,753 -0.11(-0.58%)
Oct 26, 2020 19.35 20.04 18.12 18.35 33,352 -1.13(-5.81%)
Oct 23, 2020 18.56 19.58 18.13 19.49 29,933 +1.23(+6.74%)
Oct 22, 2020 18.14 18.49 18.04 18.26 18,314 +0.21(+1.17%)
Oct 21, 2020 18.96 18.97 18.04 18.04 15,644 -0.88(-4.63%)
Oct 20, 2020 18.53 19.31 18.41 18.92 21,974 +0.14(+0.76%)
Oct 19, 2020 19.25 19.63 18.58 18.78 26,506 -0.54(-2.79%)
Oct 16, 2020 18.92 20.76 18.88 19.32 40,263 +0.44(+2.33%)
Oct 15, 2020 18.91 20.38 18.12 18.88 96,445 -0.61(-3.14%)
Oct 14, 2020 16.40 19.52 16.40 19.49 224,161 +2.92(+17.64%)
Oct 13, 2020 14.35 16.78 14.27 16.57 190,049 +1.88(+12.80%)
Oct 12, 2020 14.85 15.68 14.22 14.69 97,646 -0.24(-1.62%)
Oct 09, 2020 13.85 16.38 13.58 14.93 233,769 +1.10(+7.97%)
Oct 08, 2020 13.71 13.85 13.29 13.82 92,410 +0.11(+0.83%)
Oct 07, 2020 13.79 13.79 13.61 13.71 28,109 -0.08(-0.60%)
Oct 06, 2020 13.77 13.82 13.53 13.79 77,853 +0.02(+0.16%)
Oct 05, 2020 13.76 13.87 13.59 13.77 98,371 +0.09(+0.66%)
Oct 02, 2020 13.60 13.78 13.59 13.68 78,011 -0.05(-0.33%)
Oct 01, 2020 13.79 13.88 13.60 13.73 81,906 -0.01(-0.06%)
Sep 30, 2020 13.79 13.91 13.43 13.73 136,111 -0.17(-1.25%)
Sep 29, 2020 14.21 14.21 13.85 13.91 55,051 -0.44(-3.05%)
Sep 28, 2020 13.58 14.40 13.58 14.35 126,984 +0.91(+6.74%)
Sep 25, 2020 13.58 13.58 13.44 13.44 28,741 -0.14(-1.06%)
Sep 24, 2020 13.77 13.77 13.40 13.58 93,126 -0.23(-1.69%)
Sep 23, 2020 14.25 14.28 13.59 13.82 49,870 -0.54(-3.74%)
Sep 22, 2020 13.95 14.53 13.95 14.35 144,575 +0.69(+5.03%)
Sep 21, 2020 14.75 14.84 13.52 13.67 76,624 -1.12(-7.61%)
Sep 18, 2020 14.96 15.17 14.35 14.79 62,117 -0.07(-0.46%)
Sep 17, 2020 15.76 15.76 14.35 14.86 147,718 -0.92(-5.84%)
Sep 16, 2020 16.29 16.98 15.76 15.78 77,489 -0.54(-3.29%)
Sep 15, 2020 17.99 18.86 15.38 16.32 327,002 -1.56(-8.74%)
Sep 14, 2020 17.09 18.63 16.66 17.88 163,287 +1.27(+7.64%)
Sep 11, 2020 15.44 16.98 15.44 16.61 196,154 +1.56(+10.33%)
Sep 10, 2020 14.42 15.48 14.42 15.06 116,707 +0.70(+4.89%)
Sep 09, 2020 13.97 14.65 13.59 14.35 123,881 +0.94(+6.98%)
Sep 08, 2020 15.02 15.02 13.29 13.42 56,974 -0.12(-0.89%)
Sep 04, 2020 14.33 14.33 13.21 13.54 85,428 -0.57(-4.07%)
Sep 03, 2020 14.49 14.65 13.71 14.11 76,251 -0.71(-4.79%)
Sep 02, 2020 13.59 15.01 13.44 14.82 159,921 +1.32(+9.79%)
Sep 01, 2020 13.34 13.58 13.21 13.50 48,265 -0.07(-0.50%)
Aug 31, 2020 13.59 13.64 13.28 13.57 25,894 -0.02(-0.17%)
Aug 28, 2020 12.65 13.73 12.08 13.59 47,283 +0.60(+4.65%)
Aug 27, 2020 13.40 13.54 12.84 12.99 77,608 -0.57(-4.23%)
Aug 26, 2020 13.21 13.67 13.14 13.56 105,120 +0.21(+1.58%)
Aug 25, 2020 12.65 13.58 12.46 13.35 214,159 +0.82(+6.51%)
Aug 24, 2020 11.89 12.61 11.89 12.53 162,153 +0.76(+6.41%)
Aug 21, 2020 12.04 12.47 11.70 11.78 73,905 -0.26(-2.19%)
Aug 20, 2020 11.70 12.44 11.40 12.04 111,266 +0.35(+3.04%)
Aug 19, 2020 11.33 11.70 11.20 11.69 72,147 +0.45(+3.96%)
Aug 18, 2020 11.31 11.54 11.07 11.24 81,699 -0.07(-0.60%)
Aug 17, 2020 11.17 11.33 11.04 11.31 66,374 +0.11(+0.94%)
Aug 14, 2020 11.14 11.40 11.02 11.20 104,765 +0.07(+0.61%)
Aug 13, 2020 11.33 11.40 11.14 11.14 34,099 -0.19(-1.67%)
Aug 12, 2020 11.23 11.87 11.05 11.33 74,292 +0.46(+4.24%)
Aug 11, 2020 10.38 11.44 10.38 10.86 72,493 +0.23(+2.17%)
Aug 10, 2020 10.45 10.83 9.820 10.63 58,084 -0.34(-3.14%)
Aug 07, 2020 9.754 10.98 9.535 10.98 50,213 +1.13(+11.46%)
Aug 06, 2020 10.96 10.96 9.710 9.850 57,925 -0.48(-4.61%)
Aug 05, 2020 9.381 10.99 8.875 10.33 281,569 +1.09(+11.83%)
Aug 04, 2020 8.538 9.894 8.428 9.234 131,630 +0.44(+5.00%)
Aug 03, 2020 8.904 11.73 8.076 8.794 535,414 -0.73(-7.69%)
Jul 31, 2020 6.435 27.72 6.431 9.527 908,213 +3.43(+56.26%)
Jul 30, 2020 6.097 6.097 6.097 109 +0.00(+0.00%)
Jul 29, 2020 6.097 6.097 6.097 6.097 162 -0.50(-7.56%)
Jul 28, 2020 6.596 6.596 6.596 96 +0.00(+0.00%)
Jul 27, 2020 6.596 6.596 6.596 35 +0.00(+0.00%)
Jul 24, 2020 6.596 6.596 6.596 55 +0.00(+0.00%)
Jul 23, 2020 6.596 6.596 6.596 162 +0.00(+0.00%)
Jul 22, 2020 6.596 6.596 6.596 143 +0.00(+0.00%)
Jul 21, 2020 6.742 6.742 6.596 855 -0.15(-2.17%)
Jul 20, 2020 6.852 6.874 6.742 6.742 3,307 +0.88(+15.00%)
Jul 17, 2020 5.863 5.863 5.863 21 +0.00(+0.00%)
Jul 16, 2020 5.863 5.863 5.863 64 +0.00(+0.00%)
Jul 15, 2020 5.863 5.863 5.863 10 +0.00(+0.00%)
Jul 14, 2020 5.863 5.863 5.863 147 +0.00(+0.00%)
Jul 13, 2020 6.852 6.852 5.863 5.863 1,614 -0.73(-11.11%)
Jul 10, 2020 6.596 6.596 6.596 21 +0.00(+0.00%)
Jul 09, 2020 6.596 6.596 6.596 6.596 147 -0.18(-2.70%)
Jul 08, 2020 6.779 6.779 6.779 6 +0.00(+0.00%)
Jul 07, 2020 6.779 6.779 6.779 5 +0.00(+0.00%)
Jul 06, 2020 6.779 6.779 6.779 4 +0.00(+0.00%)
Jul 02, 2020 6.830 6.830 6.742 6.779 5,458 +0.11(+1.65%)
Jul 01, 2020 6.669 6.669 6.669 6.669 805 -0.51(-7.14%)
Jun 30, 2020 6.596 7.329 6.596 7.182 18,061 +0.62(+9.50%)
Jun 29, 2020 6.559 6.559 6.559 6.559 2,760 -0.00(-0.00%)
Jun 26, 2020 6.559 6.559 6.559 6.559 136 -0.01(-0.11%)
Jun 25, 2020 6.361 6.577 6.361 6.566 2,099 +0.01(+0.11%)
Jun 24, 2020 6.559 6.596 6.559 6.559 12,633 +0.00(+0.00%)
Jun 23, 2020 6.317 6.596 6.229 6.559 3,435 +0.33(+5.29%)
Jun 22, 2020 6.280 6.280 6.229 6.229 1,047 -0.37(-5.56%)
Jun 19, 2020 6.119 7.395 6.119 6.596 6,822 +0.06(+0.90%)
Jun 18, 2020 6.735 6.735 6.209 6.537 2,196 -0.79(-10.80%)
Jun 17, 2020 7.329 7.329 7.329 19 +0.00(+0.00%)
Jun 16, 2020 6.596 7.380 6.596 7.329 16,652 +0.88(+13.64%)
Jun 15, 2020 6.449 6.449 6.449 6.449 152 -0.29(-4.35%)
Jun 12, 2020 6.742 6.742 6.742 17 +0.00(+0.00%)
Jun 11, 2020 6.742 6.742 6.742 9 +0.00(+0.00%)
Jun 10, 2020 6.398 6.742 6.398 6.742 2,688 +0.56(+9.00%)
Jun 09, 2020 6.185 6.185 6.185 6.185 282 +0.00(+0.00%)
Jun 08, 2020 6.185 6.185 6.185 40 +0.00(+0.00%)
Jun 05, 2020 5.907 6.479 5.907 6.185 1,773 -0.34(-5.28%)
Jun 04, 2020 6.559 6.559 6.530 6.530 1,136 +0.04(+0.68%)
Jun 02, 2020 6.486 6.486 6.486 0 +0.00(+0.00%)
Jun 01, 2020 6.486 6.486 6.486 6 +0.00(+0.00%)
May 29, 2020 6.486 6.486 6.486 6.486 136 +0.49(+8.19%)
May 28, 2020 5.995 5.995 5.995 1 +0.10(+1.62%)
May 27, 2020 5.914 5.986 5.899 5.899 2,140 -0.30(-4.89%)
May 26, 2020 6.202 6.202 6.202 6.202 327 +0.55(+9.70%)
May 22, 2020 5.654 5.654 5.654 196 +0.00(+0.00%)
May 21, 2020 4.832 6.022 4.832 5.654 1,576 +0.07(+1.29%)
May 20, 2020 5.582 5.582 5.582 159 +0.00(+0.00%)
May 19, 2020 5.582 5.582 5.582 4 +0.00(+0.00%)
May 18, 2020 6.202 6.202 5.582 5.582 378 -0.05(-0.90%)
May 15, 2020 5.632 5.632 5.632 217 +0.00(+0.00%)
May 14, 2020 5.683 5.683 5.632 5.632 346 -0.50(-8.12%)
May 13, 2020 6.130 6.130 6.130 166 +0.00(+0.00%)
May 12, 2020 6.757 6.757 6.130 6.130 629 +0.00(+0.00%)
May 11, 2020 6.130 6.130 6.130 6.130 378 -0.91(-12.91%)
May 08, 2020 7.038 7.038 7.038 7.038 277 +1.51(+27.36%)
May 07, 2020 6.418 6.449 5.526 5.526 614 -0.96(-14.86%)
May 06, 2020 6.490 6.490 6.490 6.490 138 -0.04(-0.55%)
May 05, 2020 6.527 6.527 6.527 6.527 196 -0.10(-1.52%)
May 04, 2020 6.627 6.627 6.627 1 +0.00(+0.00%)
May 01, 2020 6.635 6.635 6.627 6.627 277 -0.04(-0.54%)
Apr 30, 2020 6.678 6.692 6.664 6.664 5,148 +0.00(+0.00%)
Apr 28, 2020 6.664 6.664 6.664 0 +0.00(+0.00%)
Apr 23, 2020 6.664 6.664 6.664 0 -0.19(-2.74%)
Apr 22, 2020 6.851 6.851 6.851 1 +0.00(+0.00%)
Apr 20, 2020 6.851 6.851 6.851 0 -0.01(-0.21%)
Apr 17, 2020 6.130 6.873 6.130 6.865 2,357 +1.51(+28.13%)
Apr 16, 2020 5.358 5.358 5.358 20 +0.00(+0.00%)
Apr 14, 2020 5.358 5.358 5.358 0 -0.30(-5.23%)
Apr 13, 2020 5.654 5.654 5.654 6 +0.00(+0.00%)
Apr 08, 2020 5.654 5.654 5.654 0 -0.35(-5.88%)
Apr 07, 2020 6.007 6.007 6.007 24 +0.00(+0.00%)
Apr 03, 2020 6.007 6.007 6.007 0 +0.00(+0.00%)
Apr 02, 2020 6.647 6.647 5.459 6.007 421 -1.23(-17.03%)
Apr 01, 2020 6.966 7.240 6.966 7.240 610 +0.50(+7.49%)
Mar 31, 2020 5.048 6.736 5.048 6.736 10,637 +0.97(+16.75%)
Mar 30, 2020 5.337 5.769 5.337 5.769 2,235 +0.00(+0.00%)
Mar 27, 2020 5.769 5.769 5.769 5 +0.00(+0.00%)
Mar 26, 2020 4.183 6.022 4.183 5.769 1,364 -0.58(-9.09%)
Mar 25, 2020 5.769 6.346 5.769 6.346 485 +0.81(+14.58%)
Mar 23, 2020 5.539 5.539 5.539 0 +1.07(+23.87%)
Mar 20, 2020 4.724 5.012 4.471 4.471 3,050 -1.66(-27.06%)
Mar 19, 2020 6.130 6.130 6.130 6.130 693 -0.25(-3.95%)
Mar 18, 2020 5.322 6.382 5.322 6.382 2,719 -0.17(-2.53%)
Mar 17, 2020 6.548 6.548 6.548 1 +0.00(+0.00%)
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.