Skip to main content

Betterware DE Mexico Sapi DE Cv (NQ: BWMX )

19.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 11.47 11.47 11.11 11.38 5,960 -0.01(-0.09%)
May 30, 2023 11.73 11.74 11.24 11.39 24,493 -0.37(-3.12%)
May 26, 2023 11.60 11.76 11.30 11.76 22,487 +0.32(+2.80%)
May 25, 2023 11.13 11.46 11.08 11.44 6,695 +0.13(+1.16%)
May 24, 2023 10.62 11.40 10.62 11.31 19,078 -0.02(-0.17%)
May 23, 2023 10.96 11.64 10.96 11.33 21,251 +0.13(+1.18%)
May 22, 2023 10.92 11.19 10.54 11.19 24,906 +0.13(+1.19%)
May 19, 2023 10.32 11.43 10.32 11.06 38,641 +0.75(+7.23%)
May 18, 2023 11.09 11.09 10.14 10.32 70,197 -0.65(-5.97%)
May 17, 2023 11.50 11.73 10.78 10.97 89,427 -0.55(-4.80%)
May 16, 2023 11.34 11.52 10.70 11.52 69,335 +0.01(+0.08%)
May 15, 2023 10.96 11.62 10.88 11.52 45,471 +0.79(+7.39%)
May 12, 2023 11.10 11.10 10.34 10.72 15,920 -0.34(-3.08%)
May 11, 2023 11.05 11.22 10.67 11.06 39,976 +0.44(+4.17%)
May 10, 2023 10.28 11.00 9.929 10.62 45,033 +0.38(+3.69%)
May 09, 2023 10.88 10.88 10.16 10.24 39,040 -0.70(-6.40%)
May 08, 2023 11.07 11.16 10.88 10.94 20,569 -0.16(-1.41%)
May 05, 2023 11.16 11.28 10.83 11.10 34,695 -0.06(-0.50%)
May 04, 2023 11.40 11.40 10.89 11.16 28,800 -0.14(-1.22%)
May 03, 2023 11.17 11.51 11.16 11.29 17,251 +0.13(+1.16%)
May 02, 2023 11.25 11.45 10.48 11.16 52,114 -0.18(-1.54%)
May 01, 2023 11.73 11.90 11.07 11.34 45,522 -0.56(-4.72%)
Apr 28, 2023 10.42 12.21 10.42 11.90 53,773 +1.12(+10.44%)
Apr 27, 2023 10.93 10.93 10.37 10.78 30,016 -0.09(-0.85%)
Apr 26, 2023 10.23 10.93 10.23 10.87 15,549 +0.55(+5.36%)
Apr 25, 2023 10.21 10.50 10.21 10.32 30,338 +0.08(+0.81%)
Apr 24, 2023 10.80 10.94 10.16 10.23 24,283 -0.73(-6.64%)
Apr 21, 2023 10.67 10.97 10.45 10.96 20,761 +0.38(+3.57%)
Apr 20, 2023 10.37 10.99 10.37 10.58 22,219 +0.15(+1.41%)
Apr 19, 2023 10.31 11.03 10.17 10.44 30,550 +0.00(+0.00%)
Apr 18, 2023 10.66 10.74 10.24 10.44 27,157 -0.04(-0.35%)
Apr 17, 2023 10.26 10.63 9.966 10.47 16,435 +0.13(+1.25%)
Apr 14, 2023 10.55 10.55 10.25 10.34 12,302 -0.18(-1.67%)
Apr 13, 2023 10.10 10.64 10.08 10.52 21,713 +0.41(+4.11%)
Apr 12, 2023 10.22 10.47 10.05 10.10 13,190 -0.18(-1.79%)
Apr 11, 2023 10.40 10.73 10.15 10.29 30,584 -0.11(-1.06%)
Apr 10, 2023 10.22 10.60 9.819 10.40 57,350 +0.13(+1.26%)
Apr 06, 2023 9.920 10.28 9.710 10.27 21,189 +0.39(+3.92%)
Apr 05, 2023 9.810 9.994 9.441 9.883 35,718 +0.18(+1.80%)
Apr 04, 2023 10.03 10.35 9.681 9.708 30,463 -0.24(-2.41%)
Apr 03, 2023 11.12 11.14 9.681 9.948 176,520 -1.02(-9.33%)
Mar 31, 2023 10.70 11.20 10.60 10.97 92,123 +0.41(+3.84%)
Mar 30, 2023 10.80 10.87 10.26 10.57 31,698 -0.14(-1.29%)
Mar 29, 2023 10.50 10.82 10.10 10.70 55,052 +0.30(+2.93%)
Mar 28, 2023 10.31 10.51 9.867 10.40 32,137 +0.20(+1.99%)
Mar 27, 2023 9.644 10.20 9.358 10.20 75,005 +0.65(+6.76%)
Mar 24, 2023 8.906 9.690 8.786 9.551 40,971 +0.65(+7.25%)
Mar 23, 2023 9.275 9.515 8.620 8.906 134,803 -0.31(-3.40%)
Mar 22, 2023 9.616 9.883 9.220 9.220 19,692 -0.26(-2.72%)
Mar 21, 2023 9.395 9.725 9.358 9.478 24,289 +0.06(+0.59%)
Mar 20, 2023 9.920 9.976 9.422 9.422 58,836 -0.71(-7.04%)
Mar 17, 2023 10.35 10.49 9.681 10.14 11,460 -0.33(-3.14%)
Mar 16, 2023 10.14 10.56 9.976 10.46 28,680 +0.29(+2.90%)
Mar 15, 2023 9.920 10.19 9.754 10.17 38,978 +0.17(+1.66%)
Mar 14, 2023 9.616 10.09 9.616 10.00 16,431 +0.39(+4.03%)
Mar 13, 2023 9.893 10.05 9.222 9.616 74,950 -0.43(-4.31%)
Mar 10, 2023 9.773 10.31 9.634 10.05 65,660 +0.28(+2.83%)
Mar 09, 2023 10.12 10.12 9.127 9.773 58,249 -0.25(-2.48%)
Mar 08, 2023 11.08 11.08 9.915 10.02 66,473 -0.89(-8.15%)
Mar 07, 2023 10.75 11.14 10.60 10.91 89,144 +0.12(+1.10%)
Mar 06, 2023 10.64 11.28 10.05 10.79 209,393 +0.77(+7.63%)
Mar 03, 2023 9.545 10.37 9.244 10.03 144,624 +0.74(+7.94%)
Mar 02, 2023 9.153 9.335 9.153 9.290 49,429 +0.14(+1.49%)
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.