Skip to main content

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

10.77 -0.13 (-1.19%)
Official Closing Price Updated: 7:00 PM EST, Jan 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 08, 2025 10.93 10.93 10.71 10.77 52,275 -0.13(-1.19%)
Jan 07, 2025 11.10 11.10 10.82 10.90 16,831 -0.08(-0.73%)
Jan 06, 2025 10.88 11.11 10.85 10.98 52,406 +0.17(+1.57%)
Jan 03, 2025 11.20 11.20 10.71 10.81 23,695 -0.24(-2.17%)
Jan 02, 2025 11.28 11.30 10.82 11.05 25,356 -0.13(-1.16%)
Dec 31, 2024 11.18 0 +1.03(+10.15%)
Dec 30, 2024 10.70 10.90 10.13 10.15 108,273 -0.55(-5.14%)
Dec 27, 2024 10.75 10.82 10.64 10.70 28,463 -0.15(-1.38%)
Dec 26, 2024 10.91 11.09 10.66 10.85 34,198 -0.06(-0.55%)
Dec 24, 2024 10.89 10.99 10.73 10.91 15,784 +0.09(+0.83%)
Dec 23, 2024 11.08 11.13 10.71 10.82 30,208 -0.17(-1.55%)
Dec 20, 2024 10.95 11.39 10.86 10.99 50,070 +0.07(+0.64%)
Dec 19, 2024 11.15 11.15 10.77 10.92 33,662 -0.09(-0.82%)
Dec 18, 2024 11.15 11.25 10.91 11.01 47,939 -0.26(-2.31%)
Dec 17, 2024 11.35 11.55 11.25 11.27 15,797 -0.09(-0.79%)
Dec 16, 2024 11.40 11.61 11.30 11.36 37,220 -0.11(-0.96%)
Dec 13, 2024 11.68 11.86 11.40 11.47 41,900 -0.28(-2.38%)
Dec 12, 2024 12.05 12.05 11.72 11.75 27,999 -0.37(-3.05%)
Dec 11, 2024 12.30 12.30 12.02 12.12 14,292 -0.13(-1.06%)
Dec 10, 2024 12.00 12.30 11.91 12.25 25,617 +0.18(+1.49%)
Dec 09, 2024 12.32 12.32 12.00 12.07 21,501 -0.04(-0.33%)
Dec 06, 2024 12.35 12.63 12.06 12.11 16,169 -0.23(-1.86%)
Dec 05, 2024 12.48 12.66 12.30 12.34 13,026 -0.06(-0.48%)
Dec 04, 2024 12.69 12.88 12.29 12.40 17,107 -0.18(-1.43%)
Dec 03, 2024 12.41 12.65 12.41 12.58 12,642 +0.12(+0.96%)
Dec 02, 2024 12.72 12.72 12.40 12.46 28,403 -0.16(-1.27%)
Nov 29, 2024 12.46 12.76 12.46 12.62 10,673 +0.17(+1.37%)
Nov 27, 2024 12.95 12.95 12.40 12.45 14,408 -0.26(-2.05%)
Nov 26, 2024 12.84 13.04 12.55 12.71 45,429 -0.04(-0.31%)
Nov 25, 2024 12.35 12.85 12.35 12.75 31,065 +0.51(+4.17%)
Nov 22, 2024 12.10 12.43 12.10 12.24 21,093 +0.14(+1.16%)
Nov 21, 2024 12.00 12.23 12.00 12.10 16,173 +0.10(+0.83%)
Nov 20, 2024 11.99 12.16 11.67 12.00 49,856 -0.05(-0.41%)
Nov 19, 2024 12.19 12.19 12.00 12.05 22,503 -0.02(-0.17%)
Nov 18, 2024 12.07 12.23 12.05 12.07 19,710 +0.00(+0.00%)
Nov 15, 2024 12.00 12.26 12.00 12.07 13,748 -0.02(-0.17%)
Nov 14, 2024 12.08 12.34 12.06 12.09 20,091 -0.08(-0.66%)
Nov 13, 2024 12.50 12.59 12.00 12.17 45,334 -0.19(-1.54%)
Nov 12, 2024 12.81 12.81 12.30 12.36 37,026 -0.37(-2.91%)
Nov 11, 2024 12.61 12.79 12.54 12.73 40,477 +0.20(+1.60%)
Nov 08, 2024 13.07 13.07 12.50 12.53 36,703 -0.54(-4.13%)
Nov 07, 2024 13.11 13.25 12.93 13.07 35,760 +0.26(+2.03%)
Nov 06, 2024 12.58 13.09 12.10 12.81 30,280 +0.21(+1.67%)
Nov 05, 2024 12.74 12.96 12.54 12.60 24,319 -0.09(-0.71%)
Nov 04, 2024 12.70 12.89 12.60 12.69 14,838 +0.07(+0.55%)
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 and Conditions.