Skip to main content

Betterware DE Mexico Sapi DE Cv (NQ: BWMX )

17.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.34 20.69 19.34 20.60 50,271 +1.13(+5.78%)
Oct 29, 2020 19.65 20.39 19.46 19.47 96,148 -0.06(-0.31%)
Oct 28, 2020 18.13 19.65 17.77 19.53 44,777 +1.26(+6.91%)
Oct 27, 2020 18.65 18.65 17.65 18.27 46,699 -0.11(-0.58%)
Oct 26, 2020 19.37 20.06 18.14 18.38 33,314 -1.13(-5.81%)
Oct 23, 2020 18.58 19.60 18.15 19.51 29,898 +1.23(+6.74%)
Oct 22, 2020 18.16 18.51 18.07 18.28 18,293 +0.21(+1.17%)
Oct 21, 2020 18.98 18.99 18.07 18.07 15,626 -0.88(-4.63%)
Oct 20, 2020 18.55 19.33 18.43 18.94 21,948 +0.14(+0.76%)
Oct 19, 2020 19.28 19.65 18.60 18.80 26,475 -0.54(-2.79%)
Oct 16, 2020 18.94 20.78 18.90 19.34 40,217 +0.44(+2.33%)
Oct 15, 2020 18.94 20.41 18.14 18.90 96,333 -0.61(-3.14%)
Oct 14, 2020 16.42 19.54 16.42 19.51 223,901 +2.93(+17.64%)
Oct 13, 2020 14.36 16.80 14.28 16.58 189,829 +1.88(+12.80%)
Oct 12, 2020 14.87 15.70 14.24 14.70 97,533 -0.24(-1.62%)
Oct 09, 2020 13.86 16.40 13.60 14.94 233,497 +1.10(+7.97%)
Oct 08, 2020 13.73 13.86 13.30 13.84 92,303 +0.11(+0.83%)
Oct 07, 2020 13.81 13.81 13.63 13.73 28,076 -0.08(-0.60%)
Oct 06, 2020 13.79 13.84 13.55 13.81 77,763 +0.02(+0.16%)
Oct 05, 2020 13.78 13.89 13.61 13.79 98,256 +0.09(+0.66%)
Oct 02, 2020 13.61 13.80 13.60 13.70 77,920 -0.05(-0.33%)
Oct 01, 2020 13.80 13.90 13.62 13.74 81,811 -0.01(-0.05%)
Sep 30, 2020 13.81 13.92 13.44 13.75 135,953 -0.17(-1.25%)
Sep 29, 2020 14.23 14.23 13.87 13.92 54,987 -0.44(-3.05%)
Sep 28, 2020 13.59 14.41 13.59 14.36 126,837 +0.91(+6.74%)
Sep 25, 2020 13.59 13.59 13.45 13.45 28,707 -0.14(-1.06%)
Sep 24, 2020 13.79 13.79 13.42 13.60 93,018 -0.23(-1.69%)
Sep 23, 2020 14.26 14.30 13.61 13.83 49,812 -0.54(-3.73%)
Sep 22, 2020 13.96 14.55 13.96 14.37 144,407 +0.69(+5.03%)
Sep 21, 2020 14.76 14.85 13.54 13.68 76,535 -1.13(-7.61%)
Sep 18, 2020 14.98 15.19 14.36 14.81 62,045 -0.07(-0.46%)
Sep 17, 2020 15.78 15.78 14.36 14.88 147,546 -0.92(-5.84%)
Sep 16, 2020 16.31 17.00 15.78 15.80 77,399 -0.54(-3.29%)
Sep 15, 2020 18.01 18.88 15.40 16.33 326,623 -1.56(-8.74%)
Sep 14, 2020 17.11 18.66 16.68 17.90 163,097 +1.27(+7.64%)
Sep 11, 2020 15.46 17.00 15.46 16.63 195,926 +1.56(+10.33%)
Sep 10, 2020 14.44 15.50 14.44 15.07 116,571 +0.70(+4.89%)
Sep 09, 2020 13.98 14.66 13.61 14.37 123,738 +0.94(+6.98%)
Sep 08, 2020 15.03 15.03 13.30 13.43 56,908 -0.12(-0.89%)
Sep 04, 2020 14.35 14.35 13.23 13.55 85,329 -0.57(-4.07%)
Sep 03, 2020 14.51 14.66 13.73 14.13 76,162 -0.71(-4.79%)
Sep 02, 2020 13.61 15.03 13.45 14.84 159,736 +1.32(+9.79%)
Sep 01, 2020 13.36 13.59 13.23 13.52 48,209 -0.07(-0.50%)
Aug 31, 2020 13.61 13.65 13.29 13.58 25,864 -0.02(-0.17%)
Aug 28, 2020 12.67 13.74 12.09 13.61 47,228 +0.60(+4.65%)
Aug 27, 2020 13.42 13.56 12.85 13.00 77,518 -0.57(-4.23%)
Aug 26, 2020 13.23 13.68 13.15 13.58 104,998 +0.21(+1.58%)
Aug 25, 2020 12.66 13.59 12.47 13.36 213,910 +0.82(+6.51%)
Aug 24, 2020 11.91 12.63 11.91 12.55 161,965 +0.76(+6.41%)
Aug 21, 2020 12.06 12.48 11.72 11.79 73,819 -0.26(-2.19%)
Aug 20, 2020 11.72 12.45 11.41 12.06 111,137 +0.36(+3.04%)
Aug 19, 2020 11.34 11.72 11.22 11.70 72,064 +0.45(+3.96%)
Aug 18, 2020 11.32 11.55 11.08 11.26 81,605 -0.07(-0.60%)
Aug 17, 2020 11.18 11.34 11.05 11.32 66,297 +0.11(+0.94%)
Aug 14, 2020 11.15 11.41 11.04 11.22 104,644 +0.07(+0.61%)
Aug 13, 2020 11.34 11.41 11.15 11.15 34,060 -0.19(-1.67%)
Aug 12, 2020 11.25 11.88 11.06 11.34 74,206 +0.46(+4.24%)
Aug 11, 2020 10.39 11.45 10.39 10.88 72,409 +0.23(+2.17%)
Aug 10, 2020 10.46 10.84 9.832 10.65 58,016 -0.34(-3.14%)
Aug 07, 2020 9.766 10.99 9.546 10.99 50,155 +1.13(+11.46%)
Aug 06, 2020 10.97 10.97 9.722 9.861 57,858 -0.48(-4.61%)
Aug 05, 2020 9.392 11.00 8.885 10.34 281,242 +1.09(+11.83%)
Aug 04, 2020 8.548 9.905 8.438 9.245 131,478 +0.44(+5.00%)
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.