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 )

17.30 +0.23 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2023 15.69 16.38 15.36 15.98 115,533 +0.32(+2.03%)
Aug 30, 2023 14.97 15.69 14.83 15.66 115,072 +0.83(+5.62%)
Aug 29, 2023 14.83 15.22 14.58 14.83 137,944 +0.12(+0.83%)
Aug 28, 2023 15.66 16.20 14.56 14.70 358,335 +0.70(+5.02%)
Aug 25, 2023 14.05 14.21 13.78 14.00 52,967 -0.03(-0.20%)
Aug 24, 2023 13.85 14.17 13.74 14.03 39,685 +0.29(+2.11%)
Aug 23, 2023 13.63 13.84 13.21 13.74 24,573 +0.25(+1.88%)
Aug 22, 2023 13.69 13.83 13.22 13.49 17,067 -0.02(-0.14%)
Aug 21, 2023 13.59 13.76 13.33 13.51 18,178 -0.22(-1.57%)
Aug 18, 2023 13.04 13.83 13.04 13.72 26,170 +0.56(+4.27%)
Aug 17, 2023 13.96 13.96 12.93 13.16 52,638 -0.85(-6.08%)
Aug 16, 2023 14.53 14.53 13.63 14.01 48,647 -0.44(-3.03%)
Aug 15, 2023 14.28 14.45 13.92 14.45 61,634 +0.34(+2.41%)
Aug 14, 2023 14.00 14.25 13.66 14.11 61,504 +0.11(+0.79%)
Aug 11, 2023 13.66 14.25 13.66 14.00 39,758 +0.23(+1.67%)
Aug 10, 2023 13.80 13.97 13.44 13.77 53,817 -0.16(-1.12%)
Aug 09, 2023 13.86 14.07 13.66 13.92 24,757 +0.20(+1.47%)
Aug 08, 2023 13.84 14.02 13.20 13.72 57,400 -0.17(-1.19%)
Aug 07, 2023 13.66 14.39 13.36 13.89 125,440 +0.58(+4.35%)
Aug 04, 2023 13.23 13.55 13.09 13.31 42,325 +0.16(+1.19%)
Aug 03, 2023 12.69 13.38 12.69 13.15 42,249 +0.44(+3.47%)
Aug 02, 2023 12.95 13.14 12.66 12.71 65,264 -0.22(-1.71%)
Aug 01, 2023 13.25 13.93 12.69 12.93 111,370 -0.10(-0.78%)
Jul 31, 2023 12.14 13.29 12.14 13.03 73,209 +0.84(+6.86%)
Jul 28, 2023 11.73 12.58 11.73 12.20 67,186 +0.29(+2.47%)
Jul 27, 2023 12.02 12.40 11.53 11.90 28,796 -0.12(-0.99%)
Jul 26, 2023 11.96 12.31 11.77 12.02 14,131 +0.16(+1.32%)
Jul 25, 2023 12.49 12.49 11.53 11.86 30,213 -0.51(-4.09%)
Jul 24, 2023 12.12 12.52 12.01 12.37 35,665 +0.44(+3.70%)
Jul 21, 2023 11.68 12.19 11.66 11.93 12,756 +0.28(+2.37%)
Jul 20, 2023 12.60 12.60 11.59 11.65 44,838 -0.90(-7.18%)
Jul 19, 2023 12.37 12.64 12.31 12.55 61,512 +0.20(+1.64%)
Jul 18, 2023 12.23 12.39 11.98 12.35 28,801 +0.07(+0.60%)
Jul 17, 2023 12.06 12.28 11.98 12.28 34,954 +0.27(+2.22%)
Jul 14, 2023 11.99 12.08 11.87 12.01 12,014 +0.08(+0.69%)
Jul 13, 2023 12.09 12.14 11.92 11.93 21,054 -0.16(-1.29%)
Jul 12, 2023 12.16 12.25 11.78 12.09 24,385 -0.07(-0.61%)
Jul 11, 2023 11.67 12.21 11.67 12.16 27,964 +0.44(+3.77%)
Jul 10, 2023 11.96 12.07 11.68 11.72 10,772 -0.24(-2.00%)
Jul 07, 2023 11.83 12.11 11.65 11.96 13,518 +0.18(+1.56%)
Jul 06, 2023 11.93 11.93 10.97 11.77 40,521 -0.23(-1.92%)
Jul 05, 2023 12.01 12.01 11.74 12.00 10,354 +0.03(+0.23%)
Jul 03, 2023 12.14 12.14 11.84 11.97 16,046 +0.08(+0.70%)
Jun 30, 2023 11.69 12.25 11.69 11.89 13,627 +0.16(+1.33%)
Jun 29, 2023 12.41 12.41 11.64 11.74 31,595 -0.34(-2.82%)
Jun 28, 2023 12.17 12.36 12.05 12.08 16,632 -0.07(-0.61%)
Jun 27, 2023 12.36 12.36 12.15 12.15 12,453 -0.01(-0.08%)
Jun 26, 2023 12.18 12.42 12.01 12.16 45,569 +0.05(+0.38%)
Jun 23, 2023 11.85 12.11 11.85 12.11 16,045 +0.30(+2.57%)
Jun 22, 2023 11.97 11.97 11.81 11.81 3,620 -0.24(-1.98%)
Jun 21, 2023 12.09 12.09 11.85 12.05 20,124 +0.07(+0.61%)
Jun 20, 2023 11.79 12.07 11.63 11.97 38,735 +0.02(+0.15%)
Jun 16, 2023 11.72 11.96 11.28 11.96 20,292 +0.23(+1.96%)
Jun 15, 2023 11.64 11.73 11.59 11.73 9,308 +1.01(+9.46%)
May 08, 2023 10.84 10.93 10.65 10.71 21,013 -0.15(-1.41%)
May 05, 2023 10.92 11.05 10.60 10.87 35,444 -0.05(-0.50%)
May 04, 2023 11.16 11.16 10.66 10.92 29,422 -0.14(-1.22%)
May 03, 2023 10.94 11.27 10.93 11.06 17,623 +0.13(+1.16%)
May 02, 2023 11.01 11.21 10.26 10.93 53,239 -0.17(-1.54%)
May 01, 2023 11.48 11.65 10.84 11.10 46,505 -0.55(-4.72%)
Apr 28, 2023 10.20 11.95 10.20 11.65 54,934 +1.10(+10.44%)
Apr 27, 2023 10.69 10.69 10.15 10.55 30,664 -0.09(-0.85%)
Apr 26, 2023 10.02 10.69 10.02 10.64 15,885 +0.54(+5.36%)
Apr 25, 2023 9.990 10.28 9.990 10.10 30,993 +0.08(+0.81%)
Apr 24, 2023 10.57 10.71 9.945 10.02 24,807 -0.71(-6.64%)
Apr 21, 2023 10.44 10.74 10.23 10.73 21,209 +0.37(+3.57%)
Apr 20, 2023 10.15 10.76 10.15 10.36 22,698 +0.14(+1.41%)
Apr 19, 2023 10.09 10.80 9.951 10.22 31,209 +0.00(+0.00%)
Apr 18, 2023 10.43 10.52 10.03 10.22 27,743 -0.04(-0.35%)
Apr 17, 2023 10.04 10.41 9.756 10.25 16,790 +0.13(+1.25%)
Apr 14, 2023 10.32 10.32 10.04 10.13 12,567 -0.17(-1.67%)
Apr 13, 2023 9.891 10.41 9.864 10.30 22,182 +0.41(+4.11%)
Apr 12, 2023 9.999 10.25 9.835 9.891 13,475 -0.18(-1.79%)
Apr 11, 2023 10.18 10.50 9.936 10.07 31,245 -0.11(-1.06%)
Apr 10, 2023 10.01 10.38 9.611 10.18 58,588 +0.13(+1.26%)
Apr 06, 2023 9.711 10.06 9.505 10.05 21,647 +0.38(+3.92%)
Apr 05, 2023 9.602 9.783 9.241 9.675 36,489 +0.17(+1.80%)
Apr 04, 2023 9.819 10.13 9.476 9.503 31,121 -0.23(-2.41%)
Apr 03, 2023 10.88 10.90 9.476 9.738 180,330 -1.00(-9.33%)
Mar 31, 2023 10.48 10.97 10.37 10.74 94,112 +0.40(+3.84%)
Mar 30, 2023 10.57 10.64 10.04 10.34 32,383 -0.14(-1.29%)
Mar 29, 2023 10.28 10.60 9.882 10.48 56,240 +0.30(+2.93%)
Mar 28, 2023 10.09 10.29 9.658 10.18 32,830 +0.20(+1.99%)
Mar 27, 2023 9.440 9.981 9.160 9.981 76,624 +0.63(+6.76%)
Mar 24, 2023 8.718 9.485 8.601 9.350 41,855 +0.63(+7.25%)
Mar 23, 2023 9.079 9.314 8.438 8.718 137,713 -0.31(-3.40%)
Mar 22, 2023 9.413 9.675 9.025 9.025 20,117 -0.25(-2.72%)
Mar 21, 2023 9.196 9.520 9.160 9.277 24,813 +0.05(+0.59%)
Mar 20, 2023 9.711 9.765 9.223 9.223 60,106 -0.70(-7.04%)
Mar 17, 2023 10.13 10.27 9.476 9.921 11,707 -0.32(-3.14%)
Mar 16, 2023 9.927 10.34 9.765 10.24 29,299 +0.29(+2.90%)
Mar 15, 2023 9.711 9.972 9.547 9.954 39,819 +0.16(+1.66%)
Mar 14, 2023 9.413 9.873 9.413 9.792 16,786 +0.38(+4.03%)
Mar 13, 2023 9.684 9.837 9.027 9.413 76,568 -0.42(-4.31%)
Mar 10, 2023 9.566 10.09 9.431 9.837 67,077 +0.27(+2.83%)
Mar 09, 2023 9.909 9.909 8.935 9.566 59,506 -0.24(-2.48%)
Mar 08, 2023 10.85 10.85 9.706 9.810 67,908 -0.87(-8.15%)
Mar 07, 2023 10.52 10.91 10.38 10.68 91,068 +0.12(+1.10%)
Mar 06, 2023 10.41 11.05 9.833 10.56 213,912 +0.75(+7.63%)
Mar 03, 2023 9.343 10.15 9.049 9.816 147,746 +0.72(+7.94%)
Mar 02, 2023 8.960 9.138 8.960 9.093 50,496 +0.13(+1.49%)
Mar 01, 2023 9.049 9.198 8.768 8.960 48,414 -0.04(-0.40%)
Feb 28, 2023 8.469 9.428 8.469 8.995 84,710 +0.30(+3.49%)
Feb 27, 2023 8.416 9.432 8.416 8.692 65,247 +0.23(+2.74%)
Feb 24, 2023 8.469 8.558 8.104 8.460 66,906 +0.26(+3.15%)
Feb 23, 2023 7.934 8.202 7.934 8.202 18,048 +0.18(+2.22%)
Feb 22, 2023 7.854 8.175 7.854 8.024 7,702 +0.18(+2.27%)
Feb 21, 2023 8.291 8.309 7.845 7.845 21,630 -0.42(-5.12%)
Feb 17, 2023 7.765 8.291 7.756 8.269 66,431 +0.49(+6.36%)
Feb 16, 2023 7.792 7.845 7.756 7.774 13,948 -0.03(-0.34%)
Feb 15, 2023 7.845 7.845 7.667 7.801 7,183 -0.04(-0.57%)
Feb 14, 2023 7.756 7.845 7.747 7.845 14,189 +0.07(+0.92%)
Feb 13, 2023 7.881 7.970 7.765 7.774 26,651 -0.20(-2.46%)
Feb 10, 2023 7.845 7.982 7.676 7.970 7,028 +0.13(+1.71%)
Feb 09, 2023 7.934 7.988 7.667 7.836 11,655 -0.17(-2.12%)
Feb 08, 2023 7.961 8.006 7.711 8.006 7,325 +0.04(+0.56%)
Feb 07, 2023 7.836 8.015 7.712 7.961 16,331 +0.12(+1.59%)
Feb 06, 2023 7.845 7.845 7.667 7.836 9,433 +0.01(+0.11%)
Feb 03, 2023 7.845 7.845 7.756 7.827 10,921 -0.01(-0.11%)
Feb 02, 2023 7.667 8.024 7.557 7.836 36,496 +0.17(+2.21%)
Feb 01, 2023 7.569 7.825 7.408 7.667 23,405 +0.19(+2.50%)
Jan 31, 2023 7.333 7.524 7.327 7.480 12,707 +0.21(+2.94%)
Jan 30, 2023 7.355 7.400 7.266 7.266 15,237 -0.06(-0.85%)
Jan 27, 2023 7.346 7.391 7.177 7.328 8,917 +0.04(+0.49%)
Jan 26, 2023 7.052 7.391 7.043 7.293 15,158 +0.24(+3.41%)
Jan 25, 2023 7.141 7.346 7.043 7.052 14,320 -0.08(-1.13%)
Jan 24, 2023 7.444 7.578 7.132 7.132 41,686 -0.32(-4.31%)
Jan 23, 2023 7.221 7.453 6.998 7.453 19,612 +0.23(+3.21%)
Jan 20, 2023 6.847 7.221 6.838 7.221 8,484 +0.31(+4.52%)
Jan 19, 2023 7.043 7.070 6.731 6.909 22,680 -0.13(-1.90%)
Jan 18, 2023 7.266 7.346 7.043 7.043 47,087 -0.13(-1.86%)
Jan 17, 2023 6.972 7.301 6.954 7.177 49,697 +0.11(+1.51%)
Jan 13, 2023 6.633 7.105 6.588 7.070 38,567 +0.50(+7.60%)
Jan 12, 2023 6.356 6.668 6.356 6.570 23,057 +0.05(+0.82%)
Jan 11, 2023 6.437 6.668 6.249 6.517 14,210 +0.01(+0.14%)
Jan 10, 2023 6.232 6.561 6.232 6.508 7,534 +0.27(+4.29%)
Jan 09, 2023 6.107 6.316 6.044 6.241 34,479 +0.29(+4.79%)
Jan 06, 2023 6.089 6.098 5.923 5.955 4,194 -0.14(-2.34%)
Jan 05, 2023 5.973 6.098 5.888 6.098 5,664 +0.13(+2.17%)
Jan 04, 2023 5.688 6.053 5.688 5.969 39,648 +0.34(+6.10%)
Jan 03, 2023 5.706 5.857 5.581 5.625 21,670 -0.10(-1.71%)
Dec 30, 2022 5.706 5.750 5.643 5.723 48,734 +0.00(+0.00%)
Dec 29, 2022 5.706 5.857 5.706 5.723 43,691 +0.08(+1.42%)
Dec 28, 2022 5.822 5.982 5.643 5.643 64,417 -0.24(-4.09%)
Dec 27, 2022 5.875 6.009 5.777 5.884 60,475 +0.04(+0.76%)
Dec 23, 2022 5.929 5.955 5.741 5.839 16,973 -0.16(-2.67%)
Dec 22, 2022 5.652 6.000 5.650 6.000 51,391 +0.27(+4.68%)
Dec 21, 2022 5.899 5.973 5.688 5.732 95,826 -0.16(-2.70%)
Dec 20, 2022 6.050 6.059 5.749 5.891 94,946 -0.16(-2.63%)
Dec 19, 2022 6.094 6.111 5.917 6.050 16,656 +0.02(+0.29%)
Dec 16, 2022 5.961 6.138 5.961 6.032 8,457 +0.02(+0.29%)
Dec 15, 2022 6.032 6.173 5.917 6.014 31,465 -0.02(-0.29%)
Dec 14, 2022 6.111 6.209 5.917 6.032 39,076 -0.05(-0.87%)
Dec 13, 2022 5.741 6.164 5.741 6.085 48,762 +0.33(+5.67%)
Dec 12, 2022 6.209 6.209 5.661 5.758 61,071 -0.40(-6.46%)
Dec 09, 2022 5.864 6.182 5.754 6.156 56,136 +0.34(+5.93%)
Dec 08, 2022 5.732 5.961 5.652 5.811 30,980 +0.07(+1.23%)
Dec 07, 2022 5.838 5.864 5.643 5.741 27,270 -0.11(-1.81%)
Dec 06, 2022 5.997 5.997 5.643 5.846 28,410 -0.16(-2.65%)
Dec 05, 2022 6.067 6.067 5.785 6.005 29,152 -0.05(-0.87%)
Dec 02, 2022 5.935 6.182 5.935 6.058 24,283 +0.09(+1.48%)
Dec 01, 2022 6.032 6.089 5.939 5.970 12,369 -0.03(-0.44%)
Nov 30, 2022 6.200 6.200 5.917 5.997 28,761 -0.14(-2.30%)
Nov 29, 2022 6.178 6.178 6.023 6.138 19,337 +0.04(+0.72%)
Nov 28, 2022 6.138 6.182 6.023 6.094 36,251 -0.01(-0.14%)
Nov 25, 2022 6.191 6.191 6.094 6.103 17,231 -0.07(-1.14%)
Nov 23, 2022 5.988 6.173 5.988 6.173 12,276 +0.12(+2.04%)
Nov 22, 2022 6.182 6.191 6.023 6.050 20,856 -0.13(-2.14%)
Nov 21, 2022 6.129 6.191 6.050 6.182 6,002 +0.00(+0.00%)
Nov 18, 2022 6.571 6.624 6.019 6.182 28,632 -0.39(-5.91%)
Nov 17, 2022 6.094 6.571 6.041 6.571 76,429 +0.41(+6.59%)
Nov 16, 2022 6.438 6.491 6.120 6.164 41,780 -0.24(-3.72%)
Nov 15, 2022 6.518 6.624 6.198 6.403 30,384 +0.02(+0.28%)
Nov 14, 2022 6.182 6.447 6.138 6.385 58,225 +0.20(+3.29%)
Nov 11, 2022 6.191 6.270 6.129 6.182 42,203 +0.05(+0.86%)
Nov 10, 2022 6.359 6.359 6.023 6.129 31,835 -0.05(-0.86%)
Nov 09, 2022 5.970 6.253 5.944 6.182 54,678 +0.15(+2.50%)
Nov 08, 2022 6.173 6.173 6.032 6.032 11,629 -0.14(-2.30%)
Nov 07, 2022 6.244 6.262 6.005 6.173 15,839 -0.02(-0.29%)
Nov 04, 2022 6.270 6.270 5.882 6.191 39,473 -0.04(-0.57%)
Nov 03, 2022 6.306 6.350 6.041 6.226 16,246 -0.07(-1.12%)
Nov 02, 2022 6.535 6.535 6.156 6.297 12,336 -0.11(-1.66%)
Nov 01, 2022 6.447 6.509 6.226 6.403 17,941 -0.04(-0.68%)
Oct 31, 2022 6.615 6.615 6.253 6.447 17,012 +0.00(+0.00%)
Oct 28, 2022 6.182 6.703 6.182 6.447 97,547 -0.89(-12.15%)
Oct 27, 2022 7.489 7.489 7.286 7.339 10,630 -0.03(-0.36%)
Oct 26, 2022 7.260 7.401 7.233 7.366 8,887 +0.11(+1.46%)
Oct 25, 2022 7.092 7.348 6.915 7.260 13,303 +0.19(+2.75%)
Oct 24, 2022 7.065 7.242 6.906 7.065 10,447 -0.04(-0.50%)
Oct 21, 2022 7.242 7.260 6.893 7.101 13,983 -0.14(-1.95%)
Oct 20, 2022 6.977 7.286 6.765 7.242 37,320 +0.27(+3.93%)
Oct 19, 2022 6.897 6.986 6.588 6.968 15,436 -0.03(-0.38%)
Oct 18, 2022 7.048 7.048 6.756 6.995 13,927 +0.14(+2.06%)
Oct 17, 2022 6.686 6.912 6.686 6.853 9,031 +0.27(+4.16%)
Oct 14, 2022 6.950 7.012 6.535 6.580 10,671 -0.27(-3.99%)
Oct 13, 2022 6.403 6.977 6.288 6.853 23,563 +0.33(+5.01%)
Oct 12, 2022 6.527 6.624 6.482 6.527 10,830 -0.08(-1.20%)
Oct 11, 2022 6.438 6.619 6.226 6.606 14,919 +0.17(+2.61%)
Oct 10, 2022 6.209 6.500 6.005 6.438 12,034 +0.26(+4.14%)
Oct 07, 2022 6.209 6.315 6.138 6.182 68,689 -0.10(-1.55%)
Oct 06, 2022 6.580 6.615 6.182 6.279 52,404 -0.27(-4.18%)
Oct 05, 2022 6.641 6.791 6.368 6.553 41,699 -0.21(-3.13%)
Oct 04, 2022 6.721 6.968 6.668 6.765 25,064 +0.19(+2.82%)
Oct 03, 2022 6.650 6.884 6.535 6.580 44,295 +0.02(+0.27%)
Sep 30, 2022 6.297 6.703 6.279 6.562 45,828 +0.20(+3.19%)
Sep 29, 2022 6.412 6.412 6.226 6.359 18,885 -0.16(-2.44%)
Sep 28, 2022 6.447 6.685 6.482 6.518 28,059 +0.17(+2.64%)
Sep 27, 2022 6.385 6.426 6.270 6.350 40,996 +0.06(+0.98%)
Sep 26, 2022 6.412 6.703 6.279 6.288 77,674 -0.19(-2.86%)
Sep 23, 2022 6.465 6.606 6.368 6.474 73,631 -0.05(-0.81%)
Sep 22, 2022 6.836 6.924 6.491 6.527 68,092 -0.34(-5.01%)
Sep 21, 2022 6.950 7.145 6.871 6.871 32,674 -0.06(-0.89%)
Sep 20, 2022 7.065 7.065 6.703 6.933 96,219 -0.13(-1.87%)
Sep 19, 2022 6.924 7.092 6.800 7.065 37,209 +0.14(+2.04%)
Sep 16, 2022 7.198 7.198 6.725 6.924 202,404 -0.26(-3.57%)
Sep 15, 2022 7.321 7.750 7.180 7.180 59,494 -0.26(-3.56%)
Sep 14, 2022 7.374 7.586 7.198 7.445 222,000 +0.09(+1.20%)
Sep 13, 2022 7.825 7.825 7.260 7.357 209,296 -0.73(-9.06%)
Sep 12, 2022 7.895 8.178 7.878 8.090 35,003 +0.22(+2.81%)
Sep 09, 2022 7.551 7.869 7.357 7.869 44,162 +0.53(+7.22%)
Sep 08, 2022 7.366 7.445 7.127 7.339 352,330 -0.08(-1.07%)
Sep 07, 2022 7.357 7.524 7.339 7.419 130,255 -0.03(-0.36%)
Sep 06, 2022 7.436 7.463 7.313 7.445 443,893 +0.01(+0.12%)
Sep 02, 2022 7.313 7.507 7.224 7.436 120,490 +0.24(+3.31%)
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.