Skip to main content

Betterware DE Mexico Sapi DE Cv (NQ: BWMX )

19.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 15.57 15.84 15.43 15.60 23,588 +0.21(+1.37%)
Sep 28, 2023 15.56 15.86 15.39 15.39 29,928 -0.44(-2.78%)
Sep 27, 2023 15.55 16.33 15.55 15.83 20,001 +0.30(+1.91%)
Sep 26, 2023 15.43 15.85 15.33 15.54 43,425 -0.26(-1.64%)
Sep 25, 2023 16.24 16.04 15.80 15.80 42,572 -0.60(-3.68%)
Sep 22, 2023 16.17 16.81 16.17 16.40 43,744 +0.30(+1.84%)
Sep 21, 2023 16.35 16.35 15.95 16.10 39,236 -0.37(-2.27%)
Sep 20, 2023 16.52 16.97 16.38 16.48 54,157 +0.00(+0.00%)
Sep 19, 2023 16.27 16.73 16.18 16.48 51,643 +0.30(+1.84%)
Sep 18, 2023 16.11 16.41 15.92 16.18 31,230 +0.10(+0.60%)
Sep 15, 2023 16.32 16.60 16.07 16.08 43,373 -0.54(-3.23%)
Sep 14, 2023 16.67 16.79 16.48 16.62 79,641 -0.10(-0.57%)
Sep 13, 2023 16.58 16.72 16.38 16.72 47,725 +0.11(+0.69%)
Sep 12, 2023 16.39 16.75 16.39 16.60 32,658 +0.21(+1.29%)
Sep 11, 2023 16.27 16.41 16.15 16.39 58,463 +0.13(+0.82%)
Sep 08, 2023 16.12 16.55 16.04 16.26 56,791 +0.35(+2.23%)
Sep 07, 2023 16.82 16.82 15.81 15.90 149,211 -1.07(-6.32%)
Sep 06, 2023 17.02 17.23 16.31 16.97 171,491 -0.02(-0.11%)
Sep 05, 2023 17.08 17.32 16.41 16.99 82,160 -0.06(-0.34%)
Sep 01, 2023 16.63 17.66 16.48 17.05 167,893 +0.71(+4.34%)
Aug 31, 2023 16.04 16.75 15.71 16.34 112,961 +0.33(+2.03%)
Aug 30, 2023 15.31 16.04 15.16 16.02 112,510 +0.85(+5.62%)
Aug 29, 2023 15.16 15.57 14.91 15.16 134,872 +0.12(+0.83%)
Aug 28, 2023 16.02 16.57 14.90 15.04 350,358 +0.72(+5.02%)
Aug 25, 2023 14.37 14.53 14.09 14.32 51,788 -0.03(-0.20%)
Aug 24, 2023 14.17 14.49 14.06 14.35 38,801 +0.30(+2.11%)
Aug 23, 2023 13.94 14.16 13.51 14.05 24,026 +0.26(+1.87%)
Aug 22, 2023 14.00 14.14 13.52 13.79 16,687 -0.02(-0.14%)
Aug 21, 2023 13.90 14.07 13.63 13.81 17,773 -0.22(-1.57%)
Aug 18, 2023 13.33 14.15 13.33 14.03 25,587 +0.57(+4.27%)
Aug 17, 2023 14.28 14.28 13.23 13.46 51,467 -0.87(-6.08%)
Aug 16, 2023 14.86 14.86 13.94 14.33 47,564 -0.45(-3.03%)
Aug 15, 2023 14.61 14.78 14.23 14.78 60,262 +0.35(+2.41%)
Aug 14, 2023 14.32 14.57 13.97 14.43 60,134 +0.11(+0.79%)
Aug 11, 2023 13.97 14.58 13.97 14.32 38,873 +0.24(+1.67%)
Aug 10, 2023 14.12 14.29 13.74 14.08 52,618 -0.16(-1.12%)
Aug 09, 2023 14.18 14.39 13.97 14.24 24,206 +0.21(+1.47%)
Aug 08, 2023 14.16 14.34 13.50 14.03 56,122 -0.17(-1.19%)
Aug 07, 2023 13.97 14.72 13.66 14.20 122,648 +0.59(+4.35%)
Aug 04, 2023 13.54 13.86 13.39 13.61 41,383 +0.16(+1.19%)
Aug 03, 2023 12.98 13.68 12.98 13.45 41,308 +0.45(+3.47%)
Aug 02, 2023 13.24 13.44 12.95 13.00 63,811 -0.23(-1.71%)
Aug 01, 2023 13.55 14.25 12.98 13.23 108,890 -0.10(-0.78%)
Jul 31, 2023 12.42 13.59 12.42 13.33 71,579 +0.86(+6.86%)
Jul 28, 2023 11.99 12.86 11.99 12.47 65,690 +0.30(+2.47%)
Jul 27, 2023 12.29 12.69 11.79 12.17 28,154 -0.12(-0.99%)
Jul 26, 2023 12.23 12.59 12.04 12.29 13,817 +0.16(+1.32%)
Jul 25, 2023 12.77 12.77 11.79 12.13 29,541 -0.52(-4.09%)
Jul 24, 2023 12.40 12.80 12.28 12.65 34,871 +0.45(+3.70%)
Jul 21, 2023 11.95 12.46 11.93 12.20 12,472 +0.28(+2.37%)
Jul 20, 2023 12.89 12.89 11.85 11.92 43,839 -0.92(-7.18%)
Jul 19, 2023 12.65 12.93 12.59 12.84 60,143 +0.21(+1.64%)
Jul 18, 2023 12.51 12.67 12.25 12.63 28,160 +0.08(+0.60%)
Jul 17, 2023 12.33 12.56 12.25 12.56 34,176 +0.27(+2.22%)
Jul 14, 2023 12.27 12.36 12.14 12.28 11,747 +0.08(+0.69%)
Jul 13, 2023 12.37 12.42 12.19 12.20 20,585 -0.16(-1.29%)
Jul 12, 2023 12.44 12.53 12.05 12.36 23,843 -0.08(-0.60%)
Jul 11, 2023 11.94 12.49 11.94 12.44 27,341 +0.45(+3.77%)
Jul 10, 2023 12.23 12.35 11.95 11.98 10,533 -0.24(-2.00%)
Jul 07, 2023 12.10 12.39 11.92 12.23 13,217 +0.19(+1.56%)
Jul 06, 2023 12.20 12.20 11.22 12.04 39,619 -0.24(-1.92%)
Jul 05, 2023 12.28 12.28 12.00 12.28 10,123 +0.03(+0.23%)
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.