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

Betterware DE Mexico Sapi DE Cv (NQ: BWMX )

17.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 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 (%)
Mar 31, 2021 30.40 30.89 29.48 30.68 46,704 +0.23(+0.75%)
Mar 30, 2021 29.64 30.45 29.01 30.45 61,861 +1.00(+3.39%)
Mar 29, 2021 30.12 30.34 29.45 29.45 29,918 -0.69(-2.29%)
Mar 26, 2021 30.06 30.49 29.04 30.14 53,404 -0.12(-0.39%)
Mar 25, 2021 29.24 30.89 29.07 30.26 85,466 +1.02(+3.50%)
Mar 24, 2021 30.07 30.65 29.18 29.24 34,213 -0.93(-3.07%)
Mar 23, 2021 30.72 30.79 30.06 30.16 23,551 -0.67(-2.16%)
Mar 22, 2021 30.14 30.89 30.14 30.83 39,299 +0.78(+2.61%)
Mar 19, 2021 30.19 30.88 29.47 30.04 27,901 -0.08(-0.26%)
Mar 18, 2021 29.82 30.51 29.46 30.12 49,306 +0.17(+0.58%)
Mar 17, 2021 29.96 30.85 29.46 29.95 24,413 -0.35(-1.15%)
Mar 16, 2021 30.45 30.88 29.74 30.30 30,125 -0.30(-0.98%)
Mar 15, 2021 30.42 30.98 29.78 30.60 52,460 +0.41(+1.36%)
Mar 12, 2021 31.67 31.78 30.19 30.19 37,875 -1.45(-4.58%)
Mar 11, 2021 30.87 31.68 30.87 31.64 44,357 +1.08(+3.53%)
Mar 10, 2021 31.31 32.08 30.29 30.56 60,368 -1.24(-3.89%)
Mar 09, 2021 31.09 32.84 31.09 31.79 26,731 +0.59(+1.88%)
Mar 08, 2021 30.90 31.67 30.14 31.21 47,544 +0.06(+0.18%)
Mar 05, 2021 31.86 32.28 28.18 31.15 219,174 -0.53(-1.68%)
Mar 04, 2021 33.20 33.46 30.15 31.68 225,631 -1.78(-5.33%)
Mar 03, 2021 33.58 34.05 32.79 33.46 67,726 -0.48(-1.40%)
Mar 02, 2021 34.16 34.23 33.47 33.94 173,514 -0.13(-0.40%)
Mar 01, 2021 33.53 34.45 32.78 34.07 111,108 -0.14(-0.42%)
Feb 26, 2021 33.54 34.22 32.48 34.22 105,673 +0.46(+1.36%)
Feb 25, 2021 34.56 34.61 33.66 33.76 87,449 -0.70(-2.02%)
Feb 24, 2021 33.48 35.22 33.18 34.45 92,800 +1.02(+3.05%)
Feb 23, 2021 32.92 33.79 29.59 33.43 313,273 -0.99(-2.87%)
Feb 22, 2021 35.78 35.78 33.21 34.42 191,422 -1.22(-3.43%)
Feb 19, 2021 33.68 35.78 33.29 35.64 611,231 +2.84(+8.67%)
Feb 18, 2021 32.69 33.68 32.50 32.80 157,663 +0.11(+0.34%)
Feb 17, 2021 31.35 32.93 31.02 32.69 77,940 +1.50(+4.82%)
Feb 16, 2021 32.38 32.38 30.94 31.19 64,011 +0.03(+0.10%)
Feb 12, 2021 30.67 32.50 30.15 31.15 34,092 +0.45(+1.48%)
Feb 11, 2021 32.22 33.24 30.32 30.70 61,418 -0.98(-3.09%)
Feb 10, 2021 31.30 31.98 30.54 31.68 41,125 +0.81(+2.64%)
Feb 09, 2021 31.61 31.91 30.18 30.86 38,447 -0.32(-1.03%)
Feb 08, 2021 32.89 33.28 31.18 31.19 99,855 -0.81(-2.52%)
Feb 05, 2021 31.33 34.07 31.33 31.99 88,486 +0.68(+2.18%)
Feb 04, 2021 30.94 33.64 30.66 31.31 159,616 +0.54(+1.76%)
Feb 03, 2021 30.15 30.94 29.67 30.77 34,016 +1.21(+4.11%)
Feb 02, 2021 29.76 30.37 28.99 29.56 44,012 -0.20(-0.66%)
Feb 01, 2021 28.50 30.54 27.93 29.75 38,879 +1.56(+5.53%)
Jan 29, 2021 29.27 29.27 28.01 28.19 39,454 -0.52(-1.83%)
Jan 28, 2021 29.36 30.18 28.59 28.72 29,399 -0.65(-2.21%)
Jan 27, 2021 28.69 29.96 28.39 29.37 72,904 -0.31(-1.03%)
Jan 26, 2021 29.74 30.44 29.37 29.67 32,547 -0.46(-1.53%)
Jan 25, 2021 29.85 30.43 29.37 30.14 19,299 +0.26(+0.87%)
Jan 22, 2021 29.98 30.33 29.44 29.88 15,577 -0.11(-0.37%)
Jan 21, 2021 30.52 30.78 28.87 29.99 88,022 -0.15(-0.49%)
Jan 20, 2021 30.03 30.53 29.96 30.14 71,585 +0.38(+1.26%)
Jan 19, 2021 29.76 30.08 29.24 29.76 86,101 +0.27(+0.93%)
Jan 15, 2021 29.45 29.75 28.98 29.49 48,137 +0.04(+0.13%)
Jan 14, 2021 28.54 29.76 28.54 29.45 148,734 +0.56(+1.92%)
Jan 13, 2021 27.61 28.98 27.42 28.89 38,714 +0.74(+2.64%)
Jan 12, 2021 27.29 28.94 26.64 28.15 136,194 +0.85(+3.13%)
Jan 11, 2021 26.94 27.57 25.43 27.29 70,123 +0.12(+0.43%)
Jan 08, 2021 26.86 28.10 26.38 27.18 100,361 +0.32(+1.20%)
Jan 07, 2021 26.66 28.19 25.95 26.86 165,812 +0.23(+0.88%)
Jan 06, 2021 26.42 27.41 25.94 26.62 26,552 +0.20(+0.77%)
Jan 05, 2021 26.86 26.86 25.21 26.42 20,127 -0.05(-0.21%)
Jan 04, 2021 26.75 26.90 25.56 26.47 23,716 -0.27(-1.02%)
Dec 31, 2020 26.75 26.75 26.75 19,668 -0.59(-2.15%)
Dec 30, 2020 25.63 27.40 25.45 27.33 19,668 +1.92(+7.55%)
Dec 29, 2020 25.39 25.99 24.76 25.41 29,491 +0.32(+1.28%)
Dec 28, 2020 24.83 26.55 24.83 25.09 24,631 +0.26(+1.04%)
Dec 24, 2020 24.79 26.48 24.79 24.83 10,087 +0.02(+0.09%)
Dec 23, 2020 24.98 25.54 24.59 24.81 15,526 -0.36(-1.43%)
Dec 22, 2020 24.80 26.60 24.29 25.17 36,424 +0.15(+0.59%)
Dec 21, 2020 25.77 26.15 24.63 25.02 39,088 -1.16(-4.43%)
Dec 18, 2020 25.88 26.36 25.77 26.18 28,856 -0.33(-1.24%)
Dec 17, 2020 24.16 26.88 23.50 26.51 150,734 +2.81(+11.86%)
Dec 16, 2020 23.32 24.51 23.30 23.70 98,513 +0.33(+1.41%)
Dec 15, 2020 23.34 23.65 22.68 23.37 111,629 +0.07(+0.30%)
Dec 14, 2020 23.35 23.90 23.30 23.30 25,360 -0.01(-0.03%)
Dec 11, 2020 23.16 23.65 23.16 23.31 53,628 +0.00(+0.00%)
Dec 10, 2020 23.08 23.89 22.70 23.31 40,297 -0.07(-0.30%)
Dec 09, 2020 23.31 23.62 23.18 23.38 68,725 +0.27(+1.19%)
Dec 08, 2020 23.10 23.49 22.51 23.10 47,058 +0.02(+0.10%)
Dec 07, 2020 23.55 24.10 22.94 23.08 82,016 -0.29(-1.24%)
Dec 04, 2020 23.46 23.64 23.06 23.37 76,739 +0.03(+0.13%)
Dec 03, 2020 23.17 23.99 22.38 23.34 40,666 +0.58(+2.55%)
Dec 02, 2020 21.84 23.70 21.54 22.76 74,108 +0.92(+4.23%)
Dec 01, 2020 21.93 21.93 21.49 21.83 119,958 -0.34(-1.52%)
Nov 30, 2020 22.77 23.28 21.55 22.17 204,801 -0.74(-3.25%)
Nov 27, 2020 23.35 23.65 22.39 22.92 52,223 -0.89(-3.75%)
Nov 25, 2020 23.65 24.07 23.17 23.81 58,607 -0.27(-1.11%)
Nov 24, 2020 23.82 24.26 22.71 24.07 142,828 -0.01(-0.03%)
Nov 23, 2020 24.11 24.47 23.69 24.08 28,828 -0.13(-0.52%)
Nov 20, 2020 24.18 24.80 23.52 24.21 55,543 +0.33(+1.38%)
Nov 19, 2020 23.67 24.19 23.42 23.88 30,059 +0.21(+0.89%)
Nov 18, 2020 24.05 25.68 23.11 23.67 69,558 -0.05(-0.20%)
Nov 17, 2020 22.72 25.27 22.34 23.71 146,190 +0.54(+2.33%)
Nov 16, 2020 25.61 26.18 22.35 23.17 213,712 -1.49(-6.03%)
Nov 13, 2020 24.27 26.24 24.27 24.66 64,098 +0.41(+1.68%)
Nov 12, 2020 26.07 26.46 23.06 24.25 103,597 -1.38(-5.38%)
Nov 11, 2020 27.47 30.83 25.30 25.63 160,474 -1.19(-4.44%)
Nov 10, 2020 26.63 27.41 26.46 26.82 89,136 +0.84(+3.22%)
Nov 09, 2020 27.90 28.19 24.87 25.99 158,784 -0.77(-2.87%)
Nov 06, 2020 27.29 27.73 23.11 26.75 245,795 +3.33(+14.21%)
Nov 05, 2020 23.58 24.43 23.19 23.43 140,166 +0.82(+3.63%)
Nov 04, 2020 22.50 23.16 22.45 22.61 33,657 -0.40(-1.75%)
Nov 03, 2020 23.19 23.19 22.32 23.01 61,850 +0.26(+1.12%)
Nov 02, 2020 21.64 23.12 21.31 22.75 76,659 +1.69(+8.00%)
Oct 30, 2020 19.78 21.16 19.78 21.07 49,152 +1.15(+5.78%)
Oct 29, 2020 20.09 20.85 19.91 19.92 94,007 -0.06(-0.31%)
Oct 28, 2020 18.55 20.10 18.18 19.98 43,780 +1.29(+6.91%)
Oct 27, 2020 19.07 19.07 18.05 18.69 45,659 -0.11(-0.58%)
Oct 26, 2020 19.81 20.52 18.55 18.79 32,572 -1.16(-5.81%)
Oct 23, 2020 19.00 20.05 18.56 19.95 29,232 +1.26(+6.74%)
Oct 22, 2020 18.58 18.93 18.48 18.69 17,886 +0.22(+1.17%)
Oct 21, 2020 19.41 19.42 18.48 18.48 15,278 -0.90(-4.63%)
Oct 20, 2020 18.97 19.77 18.85 19.37 21,460 +0.15(+0.76%)
Oct 19, 2020 19.71 20.10 19.03 19.23 25,886 -0.55(-2.79%)
Oct 16, 2020 19.37 21.25 19.33 19.78 39,321 +0.45(+2.33%)
Oct 15, 2020 19.37 20.87 18.55 19.33 94,188 -0.63(-3.14%)
Oct 14, 2020 16.79 19.98 16.79 19.95 218,916 +2.99(+17.64%)
Oct 13, 2020 14.69 17.18 14.61 16.96 185,602 +1.93(+12.80%)
Oct 12, 2020 15.21 16.06 14.57 15.04 95,361 -0.25(-1.62%)
Oct 09, 2020 14.18 16.78 13.91 15.28 228,299 +1.13(+7.97%)
Oct 08, 2020 14.04 14.18 13.61 14.16 90,248 +0.12(+0.83%)
Oct 07, 2020 14.12 14.12 13.94 14.04 27,451 -0.09(-0.60%)
Oct 06, 2020 14.10 14.16 13.85 14.12 76,032 +0.02(+0.16%)
Oct 05, 2020 14.09 14.20 13.92 14.10 96,069 +0.09(+0.66%)
Oct 02, 2020 13.92 14.11 13.91 14.01 76,186 -0.05(-0.33%)
Oct 01, 2020 14.12 14.22 13.93 14.06 79,990 -0.01(-0.05%)
Sep 30, 2020 14.12 14.24 13.75 14.06 132,927 -0.18(-1.25%)
Sep 29, 2020 14.55 14.55 14.19 14.24 53,763 -0.45(-3.05%)
Sep 28, 2020 13.90 14.74 13.90 14.69 124,013 +0.93(+6.74%)
Sep 25, 2020 13.90 13.90 13.76 13.76 28,068 -0.15(-1.06%)
Sep 24, 2020 14.10 14.10 13.72 13.91 90,947 -0.24(-1.69%)
Sep 23, 2020 14.59 14.63 13.92 14.15 48,703 -0.55(-3.73%)
Sep 22, 2020 14.28 14.88 14.28 14.70 141,192 +0.70(+5.03%)
Sep 21, 2020 15.10 15.19 13.85 13.99 74,831 -1.15(-7.61%)
Sep 18, 2020 15.32 15.53 14.69 15.15 60,664 -0.07(-0.46%)
Sep 17, 2020 16.13 16.13 14.69 15.21 144,261 -0.94(-5.84%)
Sep 16, 2020 16.68 17.39 16.14 16.16 75,676 -0.55(-3.29%)
Sep 15, 2020 18.42 19.31 15.75 16.71 319,351 -1.60(-8.74%)
Sep 14, 2020 17.50 19.08 17.05 18.31 159,466 +1.30(+7.64%)
Sep 11, 2020 15.81 17.39 15.81 17.01 191,564 +1.59(+10.33%)
Sep 10, 2020 14.77 15.85 14.77 15.42 113,976 +0.72(+4.89%)
Sep 09, 2020 14.30 15.00 13.92 14.70 120,983 +0.96(+6.98%)
Sep 08, 2020 15.38 15.38 13.60 13.74 55,641 -0.12(-0.89%)
Sep 04, 2020 14.67 14.67 13.53 13.86 83,429 -0.59(-4.07%)
Sep 03, 2020 14.84 15.00 14.04 14.45 74,467 -0.73(-4.79%)
Sep 02, 2020 13.92 15.37 13.76 15.18 156,180 +1.35(+9.79%)
Sep 01, 2020 13.66 13.90 13.53 13.82 47,135 -0.07(-0.50%)
Aug 31, 2020 13.92 13.96 13.60 13.89 25,288 -0.02(-0.17%)
Aug 28, 2020 12.96 14.06 12.37 13.92 46,177 +0.62(+4.65%)
Aug 27, 2020 13.72 13.87 13.14 13.30 75,792 -0.59(-4.23%)
Aug 26, 2020 13.53 13.99 13.45 13.88 102,661 +0.22(+1.58%)
Aug 25, 2020 12.95 13.90 12.76 13.67 209,148 +0.83(+6.51%)
Aug 24, 2020 12.18 12.91 12.18 12.83 158,359 +0.77(+6.41%)
Aug 21, 2020 12.33 12.76 11.98 12.06 72,176 -0.27(-2.19%)
Aug 20, 2020 11.98 12.73 11.67 12.33 108,662 +0.36(+3.04%)
Aug 19, 2020 11.60 11.98 11.47 11.97 70,459 +0.46(+3.96%)
Aug 18, 2020 11.58 11.81 11.33 11.51 79,788 -0.07(-0.60%)
Aug 17, 2020 11.43 11.60 11.30 11.58 64,821 +0.11(+0.94%)
Aug 14, 2020 11.40 11.67 11.29 11.47 102,314 +0.07(+0.61%)
Aug 13, 2020 11.60 11.67 11.40 11.40 33,301 -0.19(-1.67%)
Aug 12, 2020 11.50 12.15 11.31 11.60 72,553 +0.47(+4.24%)
Aug 11, 2020 10.63 11.71 10.63 11.12 70,797 +0.24(+2.17%)
Aug 10, 2020 10.70 11.09 10.06 10.89 56,725 -0.35(-3.14%)
Aug 07, 2020 9.988 11.24 9.763 11.24 49,038 +1.16(+11.46%)
Aug 06, 2020 11.22 11.22 9.943 10.09 56,570 -0.49(-4.61%)
Aug 05, 2020 9.605 11.25 9.088 10.57 274,981 +1.12(+11.83%)
Aug 04, 2020 8.742 10.13 8.630 9.455 128,551 +0.45(+5.00%)
Aug 03, 2020 9.118 12.01 8.270 9.005 522,887 -0.75(-7.69%)
Jul 31, 2020 6.589 28.38 6.585 9.756 886,963 +3.51(+56.26%)
Jul 30, 2020 6.243 6.243 6.243 106 +0.00(+0.00%)
Jul 29, 2020 6.243 6.243 6.243 6.243 158 -0.51(-7.56%)
Jul 28, 2020 6.754 6.754 6.754 94 +0.00(+0.00%)
Jul 27, 2020 6.754 6.754 6.754 34 +0.00(+0.00%)
Jul 24, 2020 6.754 6.754 6.754 54 +0.00(+0.00%)
Jul 23, 2020 6.754 6.754 6.754 158 +0.00(+0.00%)
Jul 22, 2020 6.754 6.754 6.754 139 +0.00(+0.00%)
Jul 21, 2020 6.904 6.904 6.754 835 -0.15(-2.17%)
Jul 20, 2020 7.016 7.039 6.904 6.904 3,230 +0.90(+15.00%)
Jul 17, 2020 6.003 6.003 6.003 21 +0.00(+0.00%)
Jul 16, 2020 6.003 6.003 6.003 62 +0.00(+0.00%)
Jul 15, 2020 6.003 6.003 6.003 10 +0.00(+0.00%)
Jul 14, 2020 6.003 6.003 6.003 143 +0.00(+0.00%)
Jul 13, 2020 7.016 7.016 6.003 6.003 1,576 -0.75(-11.11%)
Jul 10, 2020 6.754 6.754 6.754 21 +0.00(+0.00%)
Jul 09, 2020 6.754 6.754 6.754 6.754 143 -0.19(-2.70%)
Jul 08, 2020 6.941 6.941 6.941 6 +0.00(+0.00%)
Jul 07, 2020 6.941 6.941 6.941 5 +0.00(+0.00%)
Jul 06, 2020 6.941 6.941 6.941 3 +0.00(+0.00%)
Jul 02, 2020 6.994 6.994 6.904 6.941 5,330 +0.11(+1.65%)
Jul 01, 2020 6.829 6.829 6.829 6.829 786 -0.53(-7.14%)
Jun 30, 2020 6.754 7.504 6.754 7.354 17,639 +0.64(+9.50%)
Jun 29, 2020 6.716 6.716 6.716 6.716 2,695 -0.00(-0.00%)
Jun 26, 2020 6.716 6.716 6.716 6.716 133 -0.01(-0.11%)
Jun 25, 2020 6.514 6.735 6.514 6.724 2,050 +0.01(+0.11%)
Jun 24, 2020 6.716 6.754 6.716 6.716 12,338 +0.00(+0.00%)
Jun 23, 2020 6.469 6.754 6.379 6.716 3,355 +0.34(+5.29%)
Jun 22, 2020 6.431 6.431 6.379 6.379 1,023 -0.38(-5.56%)
Jun 19, 2020 6.266 7.572 6.266 6.754 6,662 +0.06(+0.90%)
Jun 18, 2020 6.896 6.896 6.358 6.694 2,145 -0.81(-10.80%)
Jun 17, 2020 7.504 7.504 7.504 18 +0.00(+0.00%)
Jun 16, 2020 6.754 7.557 6.754 7.504 16,262 +0.90(+13.64%)
Jun 15, 2020 6.604 6.604 6.604 6.604 149 -0.30(-4.35%)
Jun 12, 2020 6.904 6.904 6.904 17 +0.00(+0.00%)
Jun 11, 2020 6.904 6.904 6.904 9 +0.00(+0.00%)
Jun 10, 2020 6.551 6.904 6.551 6.904 2,625 +0.57(+9.00%)
Jun 09, 2020 6.334 6.334 6.334 6.334 275 +0.00(+0.00%)
Jun 08, 2020 6.334 6.334 6.334 39 +0.00(+0.00%)
Jun 05, 2020 6.048 6.634 6.048 6.334 1,732 -0.35(-5.27%)
Jun 04, 2020 6.716 6.716 6.686 6.686 1,110 +0.05(+0.68%)
Jun 02, 2020 6.641 6.641 6.641 0 +0.00(+0.00%)
Jun 01, 2020 6.641 6.641 6.641 6 +0.00(+0.00%)
May 29, 2020 6.641 6.641 6.641 6.641 133 +0.50(+8.19%)
May 28, 2020 6.138 6.138 6.138 1 +0.10(+1.62%)
May 27, 2020 6.055 6.129 6.040 6.040 2,090 -0.31(-4.89%)
May 26, 2020 6.351 6.351 6.351 6.351 319 +0.56(+9.70%)
May 22, 2020 5.789 5.789 5.789 192 +0.00(+0.00%)
May 21, 2020 4.948 6.166 4.948 5.789 1,539 +0.07(+1.29%)
May 20, 2020 5.716 5.716 5.716 155 +0.00(+0.00%)
May 19, 2020 5.716 5.716 5.716 4 +0.00(+0.00%)
May 18, 2020 6.351 6.351 5.716 5.716 369 -0.05(-0.90%)
May 15, 2020 5.767 5.767 5.767 212 +0.00(+0.00%)
May 14, 2020 5.819 5.819 5.767 5.767 338 -0.51(-8.12%)
May 13, 2020 6.277 6.277 6.277 162 +0.00(+0.00%)
May 12, 2020 6.919 6.919 6.277 6.277 614 +0.00(+0.00%)
May 11, 2020 6.277 6.277 6.277 6.277 369 -0.93(-12.91%)
May 08, 2020 7.207 7.207 7.207 7.207 270 +1.55(+27.36%)
May 07, 2020 6.572 6.603 5.659 5.659 599 -0.99(-14.86%)
May 06, 2020 6.646 6.646 6.646 6.646 135 -0.04(-0.55%)
May 05, 2020 6.683 6.683 6.683 6.683 192 -0.10(-1.52%)
May 04, 2020 6.786 6.786 6.786 1 +0.00(+0.00%)
May 01, 2020 6.794 6.794 6.786 6.786 270 -0.04(-0.54%)
Apr 30, 2020 6.838 6.853 6.823 6.823 5,028 +0.00(+0.00%)
Apr 28, 2020 6.823 6.823 6.823 0 +0.00(+0.00%)
Apr 23, 2020 6.823 6.823 6.823 0 -0.19(-2.74%)
Apr 22, 2020 7.015 7.015 7.015 1 +0.00(+0.00%)
Apr 20, 2020 7.015 7.015 7.015 0 -0.01(-0.21%)
Apr 17, 2020 6.277 7.037 6.277 7.030 2,302 +1.54(+28.13%)
Apr 16, 2020 5.487 5.487 5.487 20 +0.00(+0.00%)
Apr 14, 2020 5.487 5.487 5.487 0 -0.30(-5.23%)
Apr 13, 2020 5.789 5.789 5.789 6 +0.00(+0.00%)
Apr 08, 2020 5.789 5.789 5.789 0 -0.36(-5.88%)
Apr 07, 2020 6.151 6.151 6.151 24 +0.00(+0.00%)
Apr 03, 2020 6.151 6.151 6.151 0 +0.00(+0.00%)
Apr 02, 2020 6.806 6.806 5.590 6.151 411 -1.26(-17.03%)
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.