Skip to main content

Betterware DE Mexico Sapi DE Cv (NQ: BWMX )

16.81 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 8.272 9.207 8.272 8.785 86,735 +0.30(+3.49%)
Feb 27, 2023 8.219 9.212 8.219 8.489 66,807 +0.23(+2.74%)
Feb 24, 2023 8.272 8.359 7.915 8.263 68,506 +0.25(+3.15%)
Feb 23, 2023 7.749 8.010 7.749 8.010 18,479 +0.17(+2.22%)
Feb 22, 2023 7.671 7.984 7.671 7.836 7,886 +0.17(+2.27%)
Feb 21, 2023 8.097 8.115 7.662 7.662 22,147 -0.41(-5.12%)
Feb 17, 2023 7.584 8.097 7.575 8.076 68,019 +0.48(+6.36%)
Feb 16, 2023 7.610 7.662 7.575 7.592 14,281 -0.03(-0.34%)
Feb 15, 2023 7.662 7.662 7.488 7.619 7,355 -0.04(-0.57%)
Feb 14, 2023 7.575 7.662 7.566 7.662 14,528 +0.07(+0.92%)
Feb 13, 2023 7.697 7.784 7.583 7.592 27,288 -0.19(-2.46%)
Feb 10, 2023 7.662 7.796 7.497 7.784 7,196 +0.13(+1.71%)
Feb 09, 2023 7.749 7.801 7.488 7.653 11,934 -0.17(-2.12%)
Feb 08, 2023 7.775 7.819 7.531 7.819 7,500 +0.04(+0.56%)
Feb 07, 2023 7.653 7.828 7.531 7.775 16,722 +0.12(+1.59%)
Feb 06, 2023 7.662 7.662 7.488 7.653 9,658 +0.01(+0.11%)
Feb 03, 2023 7.662 7.662 7.575 7.645 11,183 -0.01(-0.11%)
Feb 02, 2023 7.488 7.836 7.380 7.653 37,369 +0.17(+2.21%)
Feb 01, 2023 7.392 7.642 7.235 7.488 23,964 +0.18(+2.50%)
Jan 31, 2023 7.161 7.349 7.156 7.305 13,011 +0.21(+2.94%)
Jan 30, 2023 7.183 7.227 7.096 7.096 15,601 -0.06(-0.85%)
Jan 27, 2023 7.175 7.218 7.009 7.157 9,130 +0.03(+0.49%)
Jan 26, 2023 6.887 7.218 6.878 7.122 15,520 +0.24(+3.41%)
Jan 25, 2023 6.974 7.175 6.878 6.887 14,663 -0.08(-1.13%)
Jan 24, 2023 7.270 7.401 6.966 6.966 42,683 -0.31(-4.31%)
Jan 23, 2023 7.053 7.279 6.835 7.279 20,081 +0.23(+3.21%)
Jan 20, 2023 6.687 7.053 6.678 7.053 8,687 +0.30(+4.52%)
Jan 19, 2023 6.878 6.905 6.574 6.748 23,220 -0.13(-1.90%)
Jan 18, 2023 7.096 7.175 6.878 6.878 48,213 -0.13(-1.86%)
Jan 17, 2023 6.809 7.131 6.791 7.009 50,885 +0.10(+1.51%)
Jan 13, 2023 6.478 6.939 6.434 6.905 39,489 +0.49(+7.60%)
Jan 12, 2023 6.208 6.513 6.208 6.417 23,608 +0.05(+0.82%)
Jan 11, 2023 6.286 6.513 6.104 6.365 14,550 +0.01(+0.14%)
Jan 10, 2023 6.086 6.408 6.086 6.356 7,714 +0.26(+4.29%)
Jan 09, 2023 5.964 6.169 5.903 6.095 35,304 +0.28(+4.79%)
Jan 06, 2023 5.947 5.956 5.784 5.816 4,294 -0.14(-2.34%)
Jan 05, 2023 5.834 5.956 5.751 5.956 5,799 +0.13(+2.17%)
Jan 04, 2023 5.555 5.912 5.555 5.829 40,596 +0.34(+6.10%)
Jan 03, 2023 5.572 5.720 5.451 5.494 22,188 -0.10(-1.71%)
Dec 30, 2022 5.572 5.616 5.511 5.590 49,899 +0.00(+0.00%)
Dec 29, 2022 5.572 5.720 5.572 5.590 44,735 +0.08(+1.42%)
Dec 28, 2022 5.686 5.842 5.511 5.511 65,957 -0.24(-4.09%)
Dec 27, 2022 5.738 5.868 5.642 5.747 61,920 +0.04(+0.76%)
Dec 23, 2022 5.790 5.816 5.607 5.703 17,379 -0.16(-2.67%)
Dec 22, 2022 5.520 5.860 5.518 5.860 52,620 +0.26(+4.68%)
Dec 21, 2022 5.762 5.834 5.555 5.598 98,120 -0.16(-2.70%)
Dec 20, 2022 5.908 5.917 5.615 5.753 97,219 -0.16(-2.63%)
Dec 19, 2022 5.951 5.969 5.779 5.908 17,054 +0.02(+0.29%)
Dec 16, 2022 5.822 5.994 5.822 5.891 8,659 +0.02(+0.29%)
Dec 15, 2022 5.891 6.029 5.779 5.874 32,218 -0.02(-0.29%)
Dec 14, 2022 5.969 6.063 5.779 5.891 40,012 -0.05(-0.87%)
Dec 13, 2022 5.606 6.020 5.606 5.943 49,929 +0.32(+5.67%)
Dec 12, 2022 6.063 6.063 5.529 5.624 62,533 -0.39(-6.46%)
Dec 09, 2022 5.727 6.038 5.619 6.012 57,480 +0.34(+5.93%)
Dec 08, 2022 5.598 5.822 5.520 5.675 31,722 +0.07(+1.23%)
Dec 07, 2022 5.701 5.727 5.511 5.606 27,923 -0.10(-1.81%)
Dec 06, 2022 5.856 5.856 5.511 5.710 29,090 -0.16(-2.65%)
Dec 05, 2022 5.925 5.925 5.649 5.865 29,850 -0.05(-0.87%)
Dec 02, 2022 5.796 6.038 5.796 5.917 24,864 +0.09(+1.48%)
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.