Skip to main content

Betterware DE Mexico Sapi DE Cv (NQ: BWMX )

17.50 -0.04 (-0.23%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.36 20.71 19.36 20.62 50,215 +1.13(+5.78%)
Oct 29, 2020 19.67 20.41 19.49 19.49 96,041 -0.06(-0.31%)
Oct 28, 2020 18.15 19.68 17.79 19.55 44,727 +1.26(+6.91%)
Oct 27, 2020 18.67 18.67 17.67 18.29 46,647 -0.11(-0.58%)
Oct 26, 2020 19.40 20.08 18.16 18.40 33,277 -1.14(-5.81%)
Oct 23, 2020 18.60 19.62 18.17 19.53 29,865 +1.23(+6.74%)
Oct 22, 2020 18.18 18.53 18.09 18.30 18,273 +0.21(+1.17%)
Oct 21, 2020 19.00 19.01 18.09 18.09 15,609 -0.88(-4.63%)
Oct 20, 2020 18.57 19.35 18.45 18.96 21,924 +0.14(+0.76%)
Oct 19, 2020 19.30 19.68 18.62 18.82 26,446 -0.54(-2.79%)
Oct 16, 2020 18.96 20.80 18.92 19.36 40,172 +0.44(+2.33%)
Oct 15, 2020 18.96 20.43 18.16 18.92 96,226 -0.61(-3.14%)
Oct 14, 2020 16.44 19.56 16.44 19.53 223,652 +2.93(+17.64%)
Oct 13, 2020 14.38 16.81 14.30 16.60 189,618 +1.88(+12.80%)
Oct 12, 2020 14.88 15.72 14.26 14.72 97,425 -0.24(-1.62%)
Oct 09, 2020 13.88 16.42 13.61 14.96 233,238 +1.10(+7.97%)
Oct 08, 2020 13.74 13.88 13.32 13.86 92,201 +0.11(+0.83%)
Oct 07, 2020 13.83 13.83 13.64 13.74 28,045 -0.08(-0.60%)
Oct 06, 2020 13.80 13.86 13.56 13.83 77,677 +0.02(+0.16%)
Oct 05, 2020 13.80 13.90 13.62 13.80 98,147 +0.09(+0.66%)
Oct 02, 2020 13.63 13.81 13.62 13.71 77,834 -0.05(-0.33%)
Oct 01, 2020 13.82 13.92 13.63 13.76 81,720 -0.01(-0.06%)
Sep 30, 2020 13.83 13.94 13.46 13.77 135,803 -0.17(-1.25%)
Sep 29, 2020 14.24 14.24 13.89 13.94 54,926 -0.44(-3.05%)
Sep 28, 2020 13.61 14.43 13.61 14.38 126,696 +0.91(+6.74%)
Sep 25, 2020 13.61 13.61 13.47 13.47 28,675 -0.14(-1.06%)
Sep 24, 2020 13.80 13.80 13.43 13.61 92,914 -0.23(-1.69%)
Sep 23, 2020 14.28 14.32 13.62 13.85 49,757 -0.54(-3.73%)
Sep 22, 2020 13.98 14.57 13.98 14.39 144,247 +0.69(+5.03%)
Sep 21, 2020 14.78 14.87 13.55 13.70 76,450 -1.13(-7.61%)
Sep 18, 2020 15.00 15.20 14.38 14.82 61,976 -0.07(-0.46%)
Sep 17, 2020 15.79 15.79 14.38 14.89 147,383 -0.92(-5.84%)
Sep 16, 2020 16.33 17.02 15.80 15.82 77,313 -0.54(-3.29%)
Sep 15, 2020 18.03 18.90 15.41 16.35 326,260 -1.57(-8.74%)
Sep 14, 2020 17.13 18.68 16.69 17.92 162,916 +1.27(+7.64%)
Sep 11, 2020 15.48 17.02 15.48 16.65 195,709 +1.56(+10.33%)
Sep 10, 2020 14.45 15.51 14.45 15.09 116,442 +0.70(+4.89%)
Sep 09, 2020 14.00 14.68 13.62 14.39 123,600 +0.94(+6.98%)
Sep 08, 2020 15.05 15.05 13.32 13.45 56,845 -0.12(-0.89%)
Sep 04, 2020 14.36 14.36 13.24 13.57 85,234 -0.58(-4.07%)
Sep 03, 2020 14.52 14.68 13.74 14.14 76,078 -0.71(-4.79%)
Sep 02, 2020 13.62 15.04 13.47 14.85 159,559 +1.32(+9.79%)
Sep 01, 2020 13.37 13.61 13.24 13.53 48,155 -0.07(-0.50%)
Aug 31, 2020 13.62 13.67 13.31 13.60 25,835 -0.02(-0.17%)
Aug 28, 2020 12.68 13.76 12.11 13.62 47,176 +0.61(+4.65%)
Aug 27, 2020 13.43 13.58 12.86 13.02 77,432 -0.58(-4.23%)
Aug 26, 2020 13.24 13.70 13.17 13.59 104,882 +0.21(+1.58%)
Aug 25, 2020 12.68 13.61 12.49 13.38 213,673 +0.82(+6.51%)
Aug 24, 2020 11.92 12.64 11.92 12.56 161,785 +0.76(+6.41%)
Aug 21, 2020 12.07 12.49 11.73 11.81 73,737 -0.26(-2.19%)
Aug 20, 2020 11.73 12.46 11.43 12.07 111,013 +0.36(+3.04%)
Aug 19, 2020 11.35 11.73 11.23 11.71 71,984 +0.45(+3.96%)
Aug 18, 2020 11.34 11.56 11.09 11.27 81,514 -0.07(-0.60%)
Aug 17, 2020 11.19 11.35 11.06 11.34 66,223 +0.11(+0.94%)
Aug 14, 2020 11.16 11.43 11.05 11.23 104,527 +0.07(+0.61%)
Aug 13, 2020 11.35 11.43 11.16 11.16 34,022 -0.19(-1.67%)
Aug 12, 2020 11.26 11.90 11.07 11.35 74,123 +0.46(+4.24%)
Aug 11, 2020 10.41 11.46 10.41 10.89 72,329 +0.23(+2.17%)
Aug 10, 2020 10.47 10.86 9.843 10.66 57,952 -0.35(-3.14%)
Aug 07, 2020 9.777 11.00 9.556 11.00 50,099 +1.13(+11.46%)
Aug 06, 2020 10.98 10.98 9.733 9.872 57,794 -0.48(-4.61%)
Aug 05, 2020 9.402 11.01 8.895 10.35 280,930 +1.09(+11.83%)
Aug 04, 2020 8.557 9.916 8.447 9.255 131,332 +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.