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

Betterware de Mexico, S.A.P.I. de C.V. - Ordinary Shares (NY:BWMX)

8.010 -0.050 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2025 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 (%)
Jun 06, 2025 8.000 8.190 7.850 8.010 52,768 -0.05(-0.62%)
Jun 05, 2025 7.650 8.160 7.650 8.060 67,884 +0.41(+5.36%)
Jun 04, 2025 7.750 7.870 7.625 7.650 77,192 -0.15(-1.92%)
Jun 03, 2025 7.680 7.895 7.414 7.800 90,758 +0.13(+1.69%)
Jun 02, 2025 8.000 8.155 7.400 7.670 196,289 -0.25(-3.16%)
May 30, 2025 8.000 8.460 7.625 7.920 113,296 -0.41(-4.92%)
May 29, 2025 8.340 8.580 8.250 8.330 50,940 +0.01(+0.12%)
May 28, 2025 8.340 8.900 8.300 8.320 85,265 -0.10(-1.19%)
May 27, 2025 7.070 8.550 7.000 8.420 360,068 -0.08(-0.94%)
May 23, 2025 9.250 9.330 8.240 8.500 122,493 -0.69(-7.51%)
May 22, 2025 9.320 9.550 9.180 9.190 20,681 -0.04(-0.43%)
May 21, 2025 9.300 9.330 9.200 9.230 31,880 -0.14(-1.49%)
May 20, 2025 9.550 9.760 9.250 9.370 21,912 -0.27(-2.80%)
May 19, 2025 9.750 9.800 9.500 9.640 34,137 -0.17(-1.73%)
May 16, 2025 9.570 9.850 9.566 9.810 18,173 +0.44(+4.70%)
May 15, 2025 9.500 9.530 9.230 9.370 40,891 -0.18(-1.88%)
May 14, 2025 9.550 9.650 9.400 9.550 13,787 +0.05(+0.53%)
May 13, 2025 9.520 9.610 9.303 9.500 16,634 -0.10(-1.04%)
May 12, 2025 9.590 9.890 9.400 9.600 29,799 +0.01(+0.10%)
May 09, 2025 9.380 9.710 9.320 9.590 26,925 +0.21(+2.24%)
May 08, 2025 9.500 9.706 9.200 9.380 22,249 +0.07(+0.75%)
May 07, 2025 9.230 9.620 9.230 9.310 17,691 +0.00(+0.00%)
May 06, 2025 9.160 9.680 9.000 9.310 38,291 +0.13(+1.42%)
May 05, 2025 9.380 9.560 9.110 9.180 18,996 -0.04(-0.43%)
May 02, 2025 9.550 9.735 9.140 9.220 16,340 -0.13(-1.39%)
May 01, 2025 9.780 9.870 9.300 9.350 20,529 -0.31(-3.21%)
Apr 30, 2025 9.920 10.30 9.540 9.660 42,510 -0.24(-2.42%)
Apr 29, 2025 10.15 10.40 9.840 9.900 33,069 -0.38(-3.70%)
Apr 28, 2025 10.14 10.52 10.03 10.28 28,405 +0.14(+1.38%)
Apr 25, 2025 10.00 10.40 9.250 10.14 97,496 -0.35(-3.34%)
Apr 24, 2025 10.41 10.63 10.18 10.49 20,106 +0.20(+1.94%)
Apr 23, 2025 10.71 11.00 10.21 10.29 19,268 -0.31(-2.92%)
Apr 22, 2025 10.60 10.66 10.11 10.60 47,475 +0.03(+0.28%)
Apr 21, 2025 10.25 10.85 10.04 10.57 62,625 +0.30(+2.92%)
Apr 17, 2025 10.25 10.37 10.13 10.27 12,794 +0.13(+1.28%)
Apr 16, 2025 10.15 10.35 10.02 10.14 14,279 -0.11(-1.07%)
Apr 15, 2025 10.64 10.87 10.10 10.25 57,017 -0.36(-3.39%)
Apr 14, 2025 10.65 10.99 10.31 10.61 22,968 +0.06(+0.57%)
Apr 11, 2025 10.80 11.02 10.27 10.55 18,475 -0.25(-2.31%)
Apr 10, 2025 10.88 11.02 10.63 10.80 24,444 -0.29(-2.61%)
Apr 09, 2025 10.29 11.31 10.29 11.09 41,496 +0.79(+7.67%)
Apr 08, 2025 10.90 11.09 10.21 10.30 31,756 -0.26(-2.46%)
Apr 07, 2025 10.38 10.91 10.21 10.56 52,236 -0.37(-3.39%)
Apr 04, 2025 11.64 11.64 10.75 10.93 31,813 -0.71(-6.10%)
Apr 03, 2025 11.30 11.74 10.83 11.64 43,863 +0.29(+2.56%)
Apr 02, 2025 11.38 11.45 11.22 11.35 7,467 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.