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 )

18.01 -0.49 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Dec 29, 2023 13.87 14.12 13.63 13.65 24,379 -0.15(-1.06%)
Dec 28, 2023 14.22 14.31 13.75 13.80 36,182 -0.33(-2.36%)
Dec 27, 2023 15.03 15.07 13.91 14.13 67,197 -0.94(-6.24%)
Dec 26, 2023 13.88 15.08 13.84 15.07 51,714 +1.27(+9.23%)
Dec 22, 2023 13.81 13.91 13.66 13.80 14,592 +0.13(+0.93%)
Dec 21, 2023 13.71 13.86 13.63 13.67 13,254 +0.04(+0.29%)
Dec 20, 2023 13.81 13.86 13.63 13.63 31,834 -0.18(-1.28%)
Dec 19, 2023 13.84 13.85 13.71 13.81 83,033 +0.08(+0.57%)
Dec 18, 2023 13.57 13.83 13.53 13.73 68,523 +0.09(+0.65%)
Dec 15, 2023 13.76 13.88 13.54 13.64 29,819 -0.15(-1.07%)
Dec 14, 2023 14.28 14.28 13.61 13.79 53,322 -0.38(-2.70%)
Dec 13, 2023 13.80 14.28 13.75 14.17 41,633 +0.38(+2.77%)
Dec 12, 2023 13.65 13.85 13.65 13.79 33,339 +0.07(+0.50%)
Dec 11, 2023 13.71 13.81 13.58 13.72 34,395 -0.09(-0.64%)
Dec 08, 2023 13.72 13.95 13.67 13.81 28,730 +0.00(+0.00%)
Dec 07, 2023 13.74 13.83 13.64 13.81 43,505 +0.00(+0.00%)
Dec 06, 2023 13.80 13.95 13.66 13.81 91,052 +0.00(+0.00%)
Dec 05, 2023 13.82 13.91 13.62 13.81 51,137 +0.00(+0.00%)
Dec 04, 2023 14.16 14.16 13.72 13.81 75,789 +0.23(+1.66%)
Dec 01, 2023 13.79 13.87 13.40 13.58 41,321 -0.17(-1.21%)
Nov 30, 2023 13.90 13.95 13.64 13.75 16,300 -0.06(-0.43%)
Nov 29, 2023 13.96 13.96 13.60 13.81 48,832 +0.00(+0.00%)
Nov 28, 2023 13.81 13.85 13.73 13.81 36,139 +0.00(+0.00%)
Nov 27, 2023 14.46 14.66 13.70 13.81 48,228 -0.58(-4.02%)
Nov 24, 2023 13.80 14.45 13.76 14.38 32,180 +0.64(+4.63%)
Nov 22, 2023 13.80 13.81 13.51 13.75 53,532 +0.17(+1.23%)
Nov 21, 2023 13.77 13.81 13.41 13.58 52,459 -0.23(-1.63%)
Nov 20, 2023 13.93 14.26 13.39 13.81 114,948 +0.58(+4.37%)
Nov 17, 2023 13.38 13.70 13.23 13.23 28,865 +0.14(+1.10%)
Nov 16, 2023 12.90 13.18 12.74 13.08 30,113 +0.04(+0.29%)
Nov 15, 2023 12.69 13.34 13.05 54,525 +0.37(+2.95%)
Nov 14, 2023 12.99 12.99 12.20 12.67 64,802 +0.02(+0.15%)
Nov 13, 2023 12.23 12.86 12.20 12.65 51,124 +0.24(+1.93%)
Nov 10, 2023 12.45 12.68 12.27 12.41 39,230 -0.16(-1.30%)
Nov 09, 2023 13.02 13.02 12.48 12.58 26,296 -0.34(-2.67%)
Nov 08, 2023 12.81 13.01 12.62 12.92 25,829 +0.12(+0.90%)
Nov 07, 2023 12.46 13.07 12.46 12.81 46,302 +0.29(+2.29%)
Nov 06, 2023 13.08 13.08 12.36 12.52 69,806 -0.12(-0.98%)
Nov 03, 2023 12.47 13.05 12.18 12.64 56,918 +0.41(+3.37%)
Nov 02, 2023 11.71 12.53 11.71 12.23 87,415 +0.57(+4.93%)
Nov 01, 2023 11.88 12.11 11.26 11.66 122,731 -0.19(-1.62%)
Oct 31, 2023 10.85 12.21 10.60 11.85 165,532 +0.89(+8.13%)
Oct 30, 2023 10.31 11.28 9.359 10.96 289,706 +0.85(+8.44%)
Oct 27, 2023 14.90 15.08 10.02 10.11 361,935 -6.25(-38.20%)
Oct 26, 2023 16.07 16.53 16.08 16.35 54,711 -0.07(-0.41%)
Oct 25, 2023 16.23 16.56 16.09 16.42 35,255 +0.10(+0.59%)
Oct 24, 2023 15.88 16.32 15.68 16.32 25,219 +0.63(+4.03%)
Oct 23, 2023 15.34 15.86 15.05 15.69 60,523 +0.78(+5.20%)
Oct 20, 2023 15.51 15.51 14.90 14.91 53,653 -0.60(-3.89%)
Oct 19, 2023 15.96 16.01 15.33 15.52 58,749 -0.48(-2.99%)
Oct 18, 2023 16.29 16.29 15.82 16.00 31,176 -0.34(-2.11%)
Oct 17, 2023 16.48 16.75 16.20 16.34 50,941 -0.18(-1.10%)
Oct 16, 2023 16.35 16.58 16.12 16.52 19,497 +0.12(+0.76%)
Oct 13, 2023 16.47 16.72 16.09 16.40 32,527 -0.03(-0.17%)
Oct 12, 2023 16.82 16.82 16.31 16.43 31,113 -0.39(-2.33%)
Oct 11, 2023 16.50 16.84 16.33 16.82 61,040 +0.44(+2.69%)
Oct 10, 2023 16.03 16.61 16.03 16.38 31,771 +0.33(+2.03%)
Oct 09, 2023 15.95 16.28 15.66 16.05 38,915 +0.11(+0.66%)
Oct 06, 2023 15.78 16.04 15.64 15.95 21,926 +0.18(+1.15%)
Oct 05, 2023 15.79 15.90 15.66 15.77 20,835 +0.07(+0.43%)
Oct 04, 2023 15.33 15.70 15.33 15.70 28,325 +0.35(+2.31%)
Oct 03, 2023 15.92 15.94 15.34 15.35 29,526 -0.55(-3.44%)
Oct 02, 2023 15.81 16.27 15.41 15.89 87,925 +0.29(+1.84%)
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%)
Jul 03, 2023 12.42 12.42 12.11 12.25 15,689 +0.08(+0.70%)
Jun 30, 2023 11.96 12.53 11.96 12.16 13,323 +0.16(+1.33%)
Jun 29, 2023 12.69 12.69 11.91 12.00 30,892 -0.35(-2.82%)
Jun 28, 2023 12.44 12.64 12.32 12.35 16,262 -0.08(-0.61%)
Jun 27, 2023 12.64 12.64 12.43 12.43 12,176 -0.01(-0.08%)
Jun 26, 2023 12.45 12.70 12.28 12.44 44,555 +0.05(+0.38%)
Jun 23, 2023 12.12 12.39 12.12 12.39 15,688 +0.31(+2.57%)
Jun 22, 2023 12.24 12.24 12.08 12.08 3,540 -0.24(-1.98%)
Jun 21, 2023 12.37 12.37 12.12 12.32 19,676 +0.08(+0.61%)
Jun 20, 2023 12.06 12.34 11.89 12.25 37,872 +0.02(+0.15%)
Jun 16, 2023 11.98 12.23 11.53 12.23 19,840 +0.24(+1.96%)
Jun 15, 2023 11.91 11.99 11.85 11.99 9,101 +1.04(+9.46%)
May 08, 2023 11.09 11.18 10.90 10.96 20,545 -0.16(-1.41%)
May 05, 2023 11.17 11.30 10.85 11.11 34,655 -0.06(-0.50%)
May 04, 2023 11.42 11.42 10.90 11.17 28,767 -0.14(-1.22%)
May 03, 2023 11.19 11.52 11.18 11.31 17,231 +0.13(+1.16%)
May 02, 2023 11.26 11.46 10.49 11.18 52,053 -0.18(-1.54%)
May 01, 2023 11.74 11.92 11.09 11.35 45,469 -0.56(-4.73%)
Apr 28, 2023 10.43 12.22 10.43 11.92 53,711 +1.13(+10.44%)
Apr 27, 2023 10.94 10.94 10.38 10.79 29,981 -0.09(-0.85%)
Apr 26, 2023 10.25 10.94 10.25 10.88 15,531 +0.55(+5.36%)
Apr 25, 2023 10.22 10.51 10.22 10.33 30,303 +0.08(+0.81%)
Apr 24, 2023 10.81 10.95 10.17 10.25 24,254 -0.73(-6.64%)
Apr 21, 2023 10.68 10.98 10.47 10.97 20,737 +0.38(+3.57%)
Apr 20, 2023 10.38 11.00 10.38 10.60 22,193 +0.15(+1.41%)
Apr 19, 2023 10.32 11.04 10.18 10.45 30,514 +0.00(+0.00%)
Apr 18, 2023 10.67 10.76 10.25 10.45 27,125 -0.04(-0.35%)
Apr 17, 2023 10.27 10.64 9.978 10.49 16,416 +0.13(+1.25%)
Apr 14, 2023 10.56 10.56 10.26 10.36 12,287 -0.18(-1.66%)
Apr 13, 2023 10.12 10.65 10.09 10.53 21,688 +0.42(+4.11%)
Apr 12, 2023 10.23 10.49 10.06 10.12 13,175 -0.18(-1.79%)
Apr 11, 2023 10.41 10.74 10.16 10.30 30,549 -0.11(-1.06%)
Apr 10, 2023 10.24 10.61 9.830 10.41 57,284 +0.13(+1.26%)
Apr 06, 2023 9.932 10.29 9.721 10.28 21,165 +0.39(+3.92%)
Apr 05, 2023 9.821 10.01 9.452 9.895 35,677 +0.18(+1.80%)
Apr 04, 2023 10.04 10.36 9.692 9.719 30,428 -0.24(-2.41%)
Apr 03, 2023 11.13 11.15 9.692 9.959 176,315 -1.02(-9.33%)
Mar 31, 2023 10.72 11.21 10.61 10.98 92,016 +0.41(+3.84%)
Mar 30, 2023 10.81 10.88 10.27 10.58 31,662 -0.14(-1.29%)
Mar 29, 2023 10.51 10.84 10.11 10.72 54,988 +0.30(+2.93%)
Mar 28, 2023 10.32 10.52 9.878 10.41 32,099 +0.20(+1.99%)
Mar 27, 2023 9.655 10.21 9.369 10.21 74,918 +0.65(+6.76%)
Mar 24, 2023 8.916 9.701 8.796 9.563 40,924 +0.65(+7.25%)
Mar 23, 2023 9.286 9.526 8.630 8.916 134,647 -0.31(-3.40%)
Mar 22, 2023 9.627 9.895 9.230 9.230 19,670 -0.26(-2.72%)
Mar 21, 2023 9.406 9.737 9.369 9.489 24,261 +0.06(+0.59%)
Mar 20, 2023 9.932 9.987 9.433 9.433 58,768 -0.71(-7.04%)
Mar 17, 2023 10.37 10.50 9.692 10.15 11,447 -0.33(-3.14%)
Mar 16, 2023 10.15 10.58 9.987 10.48 28,647 +0.30(+2.90%)
Mar 15, 2023 9.932 10.20 9.765 10.18 38,932 +0.17(+1.66%)
Mar 14, 2023 9.627 10.10 9.627 10.01 16,412 +0.39(+4.03%)
Mar 13, 2023 9.904 10.06 9.233 9.627 74,863 -0.43(-4.31%)
Mar 10, 2023 9.784 10.32 9.646 10.06 65,584 +0.28(+2.83%)
Mar 09, 2023 10.13 10.13 9.138 9.784 58,181 -0.25(-2.48%)
Mar 08, 2023 11.09 11.09 9.927 10.03 66,396 -0.89(-8.15%)
Mar 07, 2023 10.76 11.16 10.61 10.92 89,040 +0.12(+1.10%)
Mar 06, 2023 10.65 11.30 10.06 10.80 209,150 +0.77(+7.63%)
Mar 03, 2023 9.556 10.38 9.255 10.04 144,456 +0.74(+7.94%)
Mar 02, 2023 9.164 9.346 9.164 9.300 49,372 +0.14(+1.49%)
Mar 01, 2023 9.255 9.408 8.968 9.164 47,336 -0.04(-0.40%)
Feb 28, 2023 8.662 9.642 8.662 9.200 82,824 +0.31(+3.49%)
Feb 27, 2023 8.607 9.647 8.607 8.890 63,795 +0.24(+2.74%)
Feb 24, 2023 8.662 8.753 8.288 8.653 65,417 +0.26(+3.15%)
Feb 23, 2023 8.115 8.389 8.115 8.389 17,646 +0.18(+2.22%)
Feb 22, 2023 8.033 8.361 8.033 8.206 7,531 +0.18(+2.27%)
Feb 21, 2023 8.480 8.498 8.024 8.024 21,149 -0.43(-5.12%)
Feb 17, 2023 7.942 8.480 7.933 8.457 64,952 +0.51(+6.36%)
Feb 16, 2023 7.969 8.024 7.933 7.951 13,637 -0.03(-0.34%)
Feb 15, 2023 8.024 8.024 7.842 7.978 7,023 -0.05(-0.57%)
Feb 14, 2023 7.933 8.024 7.924 8.024 13,873 +0.07(+0.92%)
Feb 13, 2023 8.060 8.151 7.941 7.951 26,058 -0.20(-2.46%)
Feb 10, 2023 8.024 8.164 7.851 8.152 6,872 +0.14(+1.71%)
Feb 09, 2023 8.115 8.170 7.842 8.015 11,396 -0.17(-2.12%)
Feb 08, 2023 8.142 8.188 7.887 8.188 7,162 +0.05(+0.56%)
Feb 07, 2023 8.015 8.197 7.887 8.142 15,968 +0.13(+1.59%)
Feb 06, 2023 8.024 8.024 7.842 8.015 9,223 +0.01(+0.11%)
Feb 03, 2023 8.024 8.024 7.933 8.006 10,678 -0.01(-0.11%)
Feb 02, 2023 7.842 8.206 7.729 8.015 35,684 +0.17(+2.21%)
Feb 01, 2023 7.741 8.003 7.577 7.842 22,884 +0.19(+2.50%)
Jan 31, 2023 7.500 7.696 7.494 7.650 12,424 +0.22(+2.94%)
Jan 30, 2023 7.522 7.568 7.431 7.431 14,897 -0.06(-0.85%)
Jan 27, 2023 7.513 7.559 7.340 7.495 8,718 +0.04(+0.49%)
Jan 26, 2023 7.212 7.559 7.203 7.459 14,821 +0.25(+3.41%)
Jan 25, 2023 7.304 7.513 7.203 7.212 14,001 -0.08(-1.12%)
Jan 24, 2023 7.614 7.750 7.294 7.294 40,758 -0.33(-4.31%)
Jan 23, 2023 7.386 7.623 7.158 7.623 19,176 +0.24(+3.21%)
Jan 20, 2023 7.003 7.386 6.994 7.386 8,295 +0.32(+4.52%)
Jan 19, 2023 7.203 7.231 6.884 7.067 22,175 -0.14(-1.90%)
Jan 18, 2023 7.431 7.513 7.203 7.203 46,039 -0.14(-1.86%)
Jan 17, 2023 7.130 7.468 7.112 7.340 48,591 +0.11(+1.51%)
Jan 13, 2023 6.784 7.267 6.738 7.231 37,708 +0.51(+7.60%)
Jan 12, 2023 6.501 6.820 6.501 6.720 22,544 +0.05(+0.82%)
Jan 11, 2023 6.583 6.820 6.392 6.665 13,894 +0.01(+0.14%)
Jan 10, 2023 6.374 6.711 6.374 6.656 7,366 +0.27(+4.29%)
Jan 09, 2023 6.246 6.460 6.182 6.383 33,712 +0.29(+4.79%)
Jan 06, 2023 6.228 6.237 6.057 6.091 4,100 -0.15(-2.34%)
Jan 05, 2023 6.109 6.237 6.022 6.237 5,538 +0.13(+2.17%)
Jan 04, 2023 5.817 6.191 5.817 6.105 38,765 +0.35(+6.10%)
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.