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 )

17.57 +0.33 (+1.91%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 10, 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 (%)
Sep 30, 2020 14.11 14.22 13.73 14.05 133,081 -0.18(-1.25%)
Sep 29, 2020 14.53 14.53 14.17 14.22 53,826 -0.45(-3.05%)
Sep 28, 2020 13.88 14.73 13.88 14.67 124,157 +0.93(+6.74%)
Sep 25, 2020 13.88 13.88 13.75 13.75 28,101 -0.15(-1.06%)
Sep 24, 2020 14.09 14.09 13.71 13.89 91,052 -0.24(-1.69%)
Sep 23, 2020 14.57 14.61 13.90 14.13 48,760 -0.55(-3.74%)
Sep 22, 2020 14.26 14.87 14.26 14.68 141,356 +0.70(+5.03%)
Sep 21, 2020 15.08 15.17 13.83 13.98 74,918 -1.15(-7.61%)
Sep 18, 2020 15.31 15.51 14.67 15.13 60,734 -0.07(-0.46%)
Sep 17, 2020 16.12 16.12 14.67 15.20 144,429 -0.94(-5.84%)
Sep 16, 2020 16.66 17.37 16.12 16.14 75,764 -0.55(-3.29%)
Sep 15, 2020 18.40 19.29 15.73 16.69 319,722 -1.60(-8.74%)
Sep 14, 2020 17.48 19.06 17.04 18.29 159,652 +1.30(+7.64%)
Sep 11, 2020 15.79 17.37 15.79 16.99 191,787 +1.59(+10.33%)
Sep 10, 2020 14.75 15.83 14.75 15.40 114,108 +0.72(+4.89%)
Sep 09, 2020 14.29 14.98 13.90 14.68 121,123 +0.96(+6.98%)
Sep 08, 2020 15.36 15.36 13.59 13.72 55,706 -0.12(-0.89%)
Sep 04, 2020 14.66 14.66 13.51 13.85 83,526 -0.59(-4.07%)
Sep 03, 2020 14.82 14.98 14.02 14.43 74,553 -0.73(-4.79%)
Sep 02, 2020 13.90 15.35 13.75 15.16 156,361 +1.35(+9.79%)
Sep 01, 2020 13.64 13.88 13.51 13.81 47,190 -0.07(-0.50%)
Aug 31, 2020 13.90 13.95 13.58 13.88 25,318 -0.02(-0.17%)
Aug 28, 2020 12.94 14.04 12.36 13.90 46,230 +0.62(+4.65%)
Aug 27, 2020 13.71 13.85 13.13 13.28 75,880 -0.59(-4.23%)
Aug 26, 2020 13.51 13.98 13.44 13.87 102,780 +0.22(+1.58%)
Aug 25, 2020 12.93 13.88 12.74 13.65 209,391 +0.83(+6.51%)
Aug 24, 2020 12.16 12.90 12.16 12.82 158,543 +0.77(+6.41%)
Aug 21, 2020 12.32 12.75 11.97 12.05 72,260 -0.27(-2.19%)
Aug 20, 2020 11.97 12.72 11.66 12.32 108,789 +0.36(+3.04%)
Aug 19, 2020 11.58 11.97 11.46 11.95 70,541 +0.46(+3.96%)
Aug 18, 2020 11.57 11.80 11.32 11.50 79,881 -0.07(-0.60%)
Aug 17, 2020 11.42 11.58 11.29 11.57 64,896 +0.11(+0.94%)
Aug 14, 2020 11.39 11.66 11.27 11.46 102,433 +0.07(+0.61%)
Aug 13, 2020 11.58 11.66 11.39 11.39 33,340 -0.19(-1.67%)
Aug 12, 2020 11.49 12.14 11.30 11.58 72,638 +0.47(+4.24%)
Aug 11, 2020 10.62 11.70 10.62 11.11 70,879 +0.24(+2.17%)
Aug 10, 2020 10.69 11.08 10.04 10.88 56,791 -0.35(-3.14%)
Aug 07, 2020 9.977 11.23 9.752 11.23 49,095 +1.15(+11.46%)
Aug 06, 2020 11.21 11.21 9.932 10.07 56,636 -0.49(-4.61%)
Aug 05, 2020 9.594 11.24 9.077 10.56 275,300 +1.12(+11.83%)
Aug 04, 2020 8.732 10.12 8.620 9.444 128,700 +0.45(+5.00%)
Aug 03, 2020 9.107 11.99 8.260 8.995 523,494 -0.75(-7.69%)
Jul 31, 2020 6.581 28.35 6.577 9.744 887,993 +3.51(+56.26%)
Jul 30, 2020 6.236 6.236 6.236 106 +0.00(+0.00%)
Jul 29, 2020 6.236 6.236 6.236 6.236 158 -0.51(-7.56%)
Jul 28, 2020 6.746 6.746 6.746 94 +0.00(+0.00%)
Jul 27, 2020 6.746 6.746 6.746 34 +0.00(+0.00%)
Jul 24, 2020 6.746 6.746 6.746 54 +0.00(+0.00%)
Jul 23, 2020 6.746 6.746 6.746 158 +0.00(+0.00%)
Jul 22, 2020 6.746 6.746 6.746 140 +0.00(+0.00%)
Jul 21, 2020 6.896 6.896 6.746 836 -0.15(-2.17%)
Jul 20, 2020 7.008 7.031 6.896 6.896 3,233 +0.90(+15.00%)
Jul 17, 2020 5.997 5.997 5.997 21 +0.00(+0.00%)
Jul 16, 2020 5.997 5.997 5.997 62 +0.00(+0.00%)
Jul 15, 2020 5.997 5.997 5.997 10 +0.00(+0.00%)
Jul 14, 2020 5.997 5.997 5.997 144 +0.00(+0.00%)
Jul 13, 2020 7.008 7.008 5.997 5.997 1,578 -0.75(-11.11%)
Jul 10, 2020 6.746 6.746 6.746 21 +0.00(+0.00%)
Jul 09, 2020 6.746 6.746 6.746 6.746 144 -0.19(-2.70%)
Jul 08, 2020 6.933 6.933 6.933 6 +0.00(+0.00%)
Jul 07, 2020 6.933 6.933 6.933 5 +0.00(+0.00%)
Jul 06, 2020 6.933 6.933 6.933 4 +0.00(+0.00%)
Jul 02, 2020 6.985 6.985 6.896 6.933 5,336 +0.11(+1.65%)
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.