Skip to main content

Betterware DE Mexico Sapi DE Cv (NQ: BWMX )

19.86 +0.01 (+0.05%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 30.36 30.85 29.45 30.64 46,758 +0.23(+0.75%)
Mar 30, 2021 29.60 30.41 28.98 30.41 61,933 +1.00(+3.39%)
Mar 29, 2021 30.09 30.30 29.41 29.41 29,952 -0.69(-2.29%)
Mar 26, 2021 30.02 30.45 29.00 30.10 53,466 -0.12(-0.39%)
Mar 25, 2021 29.20 30.85 29.04 30.22 85,565 +1.02(+3.49%)
Mar 24, 2021 30.03 30.62 29.15 29.20 34,252 -0.93(-3.07%)
Mar 23, 2021 30.69 30.75 30.02 30.13 23,578 -0.66(-2.16%)
Mar 22, 2021 30.10 30.85 30.10 30.79 39,345 +0.78(+2.61%)
Mar 19, 2021 30.16 30.85 29.43 30.01 27,934 -0.08(-0.26%)
Mar 18, 2021 29.79 30.48 29.43 30.09 49,363 +0.17(+0.58%)
Mar 17, 2021 29.92 30.81 29.43 29.91 24,441 -0.35(-1.15%)
Mar 16, 2021 30.41 30.85 29.71 30.26 30,160 -0.30(-0.98%)
Mar 15, 2021 30.39 30.94 29.75 30.56 52,521 +0.41(+1.36%)
Mar 12, 2021 31.64 31.74 30.15 30.15 37,919 -1.45(-4.58%)
Mar 11, 2021 30.83 31.65 30.83 31.60 44,409 +1.08(+3.52%)
Mar 10, 2021 31.27 32.04 30.25 30.52 60,438 -1.23(-3.89%)
Mar 09, 2021 31.05 32.80 31.05 31.76 26,762 +0.59(+1.88%)
Mar 08, 2021 30.86 31.64 30.10 31.17 47,599 +0.06(+0.18%)
Mar 05, 2021 31.83 32.24 28.15 31.12 219,428 -0.53(-1.68%)
Mar 04, 2021 33.16 33.43 30.12 31.65 225,894 -1.78(-5.33%)
Mar 03, 2021 33.54 34.01 32.75 33.43 67,805 -0.47(-1.40%)
Mar 02, 2021 34.12 34.19 33.43 33.90 173,716 -0.13(-0.40%)
Mar 01, 2021 33.49 34.41 32.74 34.04 111,237 -0.14(-0.42%)
Feb 26, 2021 33.51 34.18 32.44 34.18 105,796 +0.46(+1.36%)
Feb 25, 2021 34.52 34.57 33.62 33.72 87,551 -0.70(-2.02%)
Feb 24, 2021 33.44 35.17 33.14 34.41 92,908 +1.02(+3.05%)
Feb 23, 2021 32.88 33.75 29.55 33.39 313,637 -0.99(-2.87%)
Feb 22, 2021 35.74 35.74 33.17 34.38 191,645 -1.22(-3.43%)
Feb 19, 2021 33.64 35.73 33.25 35.60 611,942 +2.84(+8.67%)
Feb 18, 2021 32.65 33.64 32.46 32.76 157,847 +0.11(+0.34%)
Feb 17, 2021 31.31 32.89 30.99 32.65 78,031 +1.50(+4.82%)
Feb 16, 2021 32.35 32.35 30.90 31.15 64,085 +0.03(+0.10%)
Feb 12, 2021 30.63 32.46 30.12 31.12 34,131 +0.45(+1.48%)
Feb 11, 2021 32.18 33.20 30.29 30.66 61,489 -0.98(-3.09%)
Feb 10, 2021 31.26 31.95 30.51 31.64 41,172 +0.81(+2.64%)
Feb 09, 2021 31.57 31.87 30.15 30.83 38,492 -0.32(-1.03%)
Feb 08, 2021 32.86 33.25 31.14 31.15 99,971 -0.81(-2.52%)
Feb 05, 2021 31.29 34.03 31.29 31.96 88,589 +0.68(+2.18%)
Feb 04, 2021 30.90 33.60 30.63 31.27 159,801 +0.54(+1.76%)
Feb 03, 2021 30.12 30.90 29.63 30.74 34,056 +1.21(+4.11%)
Feb 02, 2021 29.73 30.34 28.96 29.52 44,063 -0.20(-0.66%)
Feb 01, 2021 28.47 30.51 27.90 29.72 38,924 +1.56(+5.53%)
Jan 29, 2021 29.24 29.24 27.98 28.16 39,500 -0.52(-1.83%)
Jan 28, 2021 29.33 30.14 28.56 28.69 29,433 -0.65(-2.21%)
Jan 27, 2021 28.65 29.92 28.36 29.33 72,989 -0.31(-1.03%)
Jan 26, 2021 29.70 30.41 29.33 29.64 32,584 -0.46(-1.53%)
Jan 25, 2021 29.82 30.40 29.33 30.10 19,322 +0.26(+0.86%)
Jan 22, 2021 29.95 30.30 29.41 29.84 15,595 -0.11(-0.37%)
Jan 21, 2021 30.48 30.74 28.83 29.95 88,125 -0.15(-0.49%)
Jan 20, 2021 30.00 30.49 29.93 30.10 71,668 +0.38(+1.26%)
Jan 19, 2021 29.73 30.05 29.20 29.73 86,201 +0.27(+0.93%)
Jan 15, 2021 29.41 29.72 28.94 29.45 48,193 +0.04(+0.13%)
Jan 14, 2021 28.51 29.73 28.51 29.41 148,907 +0.56(+1.92%)
Jan 13, 2021 27.58 28.94 27.39 28.86 38,759 +0.74(+2.64%)
Jan 12, 2021 27.26 28.90 26.61 28.11 136,353 +0.85(+3.13%)
Jan 11, 2021 26.91 27.54 25.40 27.26 70,205 +0.12(+0.43%)
Jan 08, 2021 26.82 28.07 26.35 27.14 100,477 +0.32(+1.20%)
Jan 07, 2021 26.63 28.16 25.92 26.82 166,005 +0.23(+0.88%)
Jan 06, 2021 26.39 27.38 25.91 26.59 26,583 +0.20(+0.77%)
Jan 05, 2021 26.82 26.82 25.18 26.39 20,150 -0.05(-0.21%)
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.