Skip to main content

Betterware DE Mexico Sapi DE Cv (NQ: BWMX )

8.790 +0.190 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 8.490 8.777 8.310 8.600 20,866 +0.21(+2.50%)
Jan 31, 2023 8.225 8.440 8.219 8.390 11,329 +0.24(+2.94%)
Jan 30, 2023 8.250 8.300 8.150 8.150 13,584 -0.07(-0.85%)
Jan 27, 2023 8.240 8.290 8.050 8.220 7,950 +0.04(+0.49%)
Jan 26, 2023 7.910 8.290 7.900 8.180 13,514 +0.27(+3.41%)
Jan 25, 2023 8.010 8.240 7.900 7.910 12,767 -0.09(-1.12%)
Jan 24, 2023 8.350 8.500 8.000 8.000 37,164 -0.36(-4.31%)
Jan 23, 2023 8.100 8.360 7.850 8.360 17,485 +0.26(+3.21%)
Jan 20, 2023 7.680 8.100 7.670 8.100 7,564 +0.35(+4.52%)
Jan 19, 2023 7.900 7.930 7.550 7.750 20,220 -0.15(-1.90%)
Jan 18, 2023 8.150 8.240 7.900 7.900 41,979 -0.15(-1.86%)
Jan 17, 2023 7.820 8.190 7.800 8.050 44,306 +0.12(+1.51%)
Jan 13, 2023 7.440 7.970 7.390 7.930 34,383 +0.56(+7.60%)
Jan 12, 2023 7.130 7.480 7.130 7.370 20,556 +0.06(+0.82%)
Jan 11, 2023 7.220 7.480 7.010 7.310 12,669 +0.01(+0.14%)
Jan 10, 2023 6.990 7.360 6.990 7.300 6,717 +0.30(+4.29%)
Jan 09, 2023 6.850 7.085 6.780 7.000 30,739 +0.32(+4.79%)
Jan 06, 2023 6.830 6.840 6.643 6.680 3,739 -0.16(-2.34%)
Jan 05, 2023 6.700 6.840 6.605 6.840 5,050 +0.14(+2.17%)
Jan 04, 2023 6.380 6.790 6.380 6.695 35,347 +0.39(+6.10%)
Jan 03, 2023 6.400 6.570 6.260 6.310 19,319 -0.11(-1.71%)
Dec 30, 2022 6.400 6.450 6.330 6.420 43,447 +0.00(+0.00%)
Dec 29, 2022 6.400 6.570 6.400 6.420 38,951 +0.09(+1.42%)
Dec 28, 2022 6.530 6.710 6.330 6.330 57,429 -0.27(-4.09%)
Dec 27, 2022 6.590 6.740 6.480 6.600 53,914 +0.05(+0.76%)
Dec 23, 2022 6.650 6.680 6.440 6.550 15,132 -0.18(-2.67%)
Dec 22, 2022 6.340 6.730 6.338 6.730 45,816 +0.30(+4.68%)
Dec 21, 2022 6.617 6.700 6.380 6.429 85,430 -0.18(-2.70%)
Dec 20, 2022 6.786 6.796 6.449 6.608 84,645 -0.18(-2.63%)
Dec 19, 2022 6.835 6.855 6.637 6.786 14,849 +0.02(+0.29%)
Dec 16, 2022 6.687 6.885 6.687 6.766 7,539 +0.02(+0.29%)
Dec 15, 2022 6.766 6.925 6.637 6.746 28,051 -0.02(-0.29%)
Dec 14, 2022 6.855 6.964 6.637 6.766 34,837 -0.06(-0.87%)
Dec 13, 2022 6.439 6.915 6.439 6.825 43,472 +0.37(+5.67%)
Dec 12, 2022 6.964 6.964 6.350 6.459 54,446 -0.45(-6.46%)
Dec 09, 2022 6.578 6.934 6.454 6.905 50,045 +0.39(+5.93%)
Dec 08, 2022 6.429 6.687 6.340 6.518 27,619 +0.08(+1.23%)
Dec 07, 2022 6.548 6.578 6.330 6.439 24,311 -0.12(-1.81%)
Dec 06, 2022 6.726 6.726 6.330 6.558 25,328 -0.18(-2.65%)
Dec 05, 2022 6.806 6.806 6.489 6.736 25,989 -0.06(-0.87%)
Dec 02, 2022 6.657 6.934 6.657 6.796 21,648 +0.10(+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.