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 )

17.40 +0.33 (+1.93%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 17, 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 (%)
Feb 26, 2021 32.80 33.46 31.76 33.46 108,079 +0.45(+1.36%)
Feb 25, 2021 33.79 33.84 32.91 33.01 89,441 -0.68(-2.02%)
Feb 24, 2021 32.74 34.43 32.44 33.69 94,913 +1.00(+3.05%)
Feb 23, 2021 32.18 33.03 28.93 32.69 320,406 -0.96(-2.87%)
Feb 22, 2021 34.99 34.99 32.47 33.65 195,781 -1.19(-3.43%)
Feb 19, 2021 32.93 34.98 32.55 34.85 625,149 +2.78(+8.67%)
Feb 18, 2021 31.96 32.93 31.78 32.07 161,253 +0.11(+0.34%)
Feb 17, 2021 30.65 32.20 30.33 31.96 79,715 +1.47(+4.82%)
Feb 16, 2021 31.66 31.66 30.25 30.49 65,469 +0.03(+0.10%)
Feb 12, 2021 29.99 31.78 29.48 30.46 34,868 +0.44(+1.48%)
Feb 11, 2021 31.50 32.50 29.65 30.02 62,816 -0.96(-3.09%)
Feb 10, 2021 30.60 31.27 29.86 30.97 42,061 +0.80(+2.64%)
Feb 09, 2021 30.91 31.20 29.51 30.18 39,322 -0.31(-1.03%)
Feb 08, 2021 32.16 32.54 30.48 30.49 102,129 -0.79(-2.52%)
Feb 05, 2021 30.63 33.31 30.63 31.28 90,501 +0.67(+2.18%)
Feb 04, 2021 30.25 32.89 29.98 30.61 163,250 +0.53(+1.76%)
Feb 03, 2021 29.48 30.25 29.01 30.09 34,791 +1.19(+4.11%)
Feb 02, 2021 29.10 29.70 28.35 28.90 45,014 -0.19(-0.66%)
Feb 01, 2021 27.87 29.86 27.31 29.09 39,764 +1.52(+5.53%)
Jan 29, 2021 28.62 28.62 27.39 27.57 40,353 -0.51(-1.83%)
Jan 28, 2021 28.71 29.50 27.96 28.08 30,069 -0.64(-2.21%)
Jan 27, 2021 28.05 29.29 27.76 28.72 74,564 -0.30(-1.03%)
Jan 26, 2021 29.07 29.76 28.72 29.01 33,288 -0.45(-1.53%)
Jan 25, 2021 29.19 29.76 28.72 29.47 19,739 +0.25(+0.87%)
Jan 22, 2021 29.31 29.66 28.78 29.21 15,932 -0.11(-0.37%)
Jan 21, 2021 29.84 30.09 28.23 29.32 90,027 -0.15(-0.49%)
Jan 20, 2021 29.37 29.85 29.30 29.47 73,215 +0.37(+1.26%)
Jan 19, 2021 29.10 29.41 28.58 29.10 88,061 +0.27(+0.93%)
Jan 15, 2021 28.79 29.09 28.33 28.83 49,233 +0.04(+0.13%)
Jan 14, 2021 27.90 29.10 27.90 28.79 152,121 +0.54(+1.92%)
Jan 13, 2021 27.00 28.33 26.81 28.25 39,595 +0.73(+2.64%)
Jan 12, 2021 26.69 28.29 26.05 27.52 139,295 +0.83(+3.13%)
Jan 11, 2021 26.34 26.95 24.86 26.69 71,720 +0.11(+0.43%)
Jan 08, 2021 26.26 27.47 25.79 26.57 102,646 +0.31(+1.20%)
Jan 07, 2021 26.07 27.57 25.38 26.26 169,588 +0.23(+0.88%)
Jan 06, 2021 25.83 26.80 25.36 26.03 27,156 +0.20(+0.77%)
Jan 05, 2021 26.26 26.26 24.65 25.83 20,585 -0.05(-0.21%)
Jan 04, 2021 26.15 26.30 24.99 25.88 24,256 -0.27(-1.02%)
Dec 31, 2020 26.15 26.15 26.15 20,116 -0.57(-2.15%)
Dec 30, 2020 25.05 26.79 24.88 26.72 20,116 +1.88(+7.55%)
Dec 29, 2020 24.83 25.41 24.20 24.85 30,163 +0.31(+1.28%)
Dec 28, 2020 24.28 25.96 24.28 24.53 25,192 +0.25(+1.04%)
Dec 24, 2020 24.24 25.89 24.24 24.28 10,316 +0.02(+0.09%)
Dec 23, 2020 24.43 24.97 24.04 24.26 15,880 -0.35(-1.43%)
Dec 22, 2020 24.25 26.01 23.75 24.61 37,254 +0.15(+0.59%)
Dec 21, 2020 25.20 25.57 24.08 24.47 39,978 -1.13(-4.43%)
Dec 18, 2020 25.30 25.77 25.19 25.60 29,514 -0.32(-1.24%)
Dec 17, 2020 23.62 26.28 22.97 25.92 154,166 +2.75(+11.86%)
Dec 16, 2020 22.80 23.96 22.78 23.17 100,756 +0.32(+1.41%)
Dec 15, 2020 22.82 23.13 22.18 22.85 114,171 +0.07(+0.30%)
Dec 14, 2020 22.83 23.37 22.78 22.78 25,938 -0.01(-0.03%)
Dec 11, 2020 22.64 23.13 22.64 22.79 54,849 +0.00(+0.00%)
Dec 10, 2020 22.57 23.36 22.19 22.79 41,215 -0.07(-0.30%)
Dec 09, 2020 22.79 23.10 22.66 22.86 70,290 +0.27(+1.19%)
Dec 08, 2020 22.58 22.96 22.01 22.59 48,130 +0.02(+0.10%)
Dec 07, 2020 23.03 23.56 22.43 22.57 83,883 -0.28(-1.24%)
Dec 04, 2020 22.93 23.11 22.55 22.85 78,486 +0.03(+0.13%)
Dec 03, 2020 22.66 23.46 21.88 22.82 41,592 +0.57(+2.55%)
Dec 02, 2020 21.36 23.17 21.06 22.25 75,796 +0.90(+4.23%)
Dec 01, 2020 21.44 21.44 21.01 21.35 122,689 -0.33(-1.52%)
Nov 30, 2020 22.27 22.77 21.07 21.68 209,465 -0.73(-3.25%)
Nov 27, 2020 22.83 23.13 21.89 22.41 53,412 -0.87(-3.75%)
Nov 25, 2020 23.13 23.53 22.65 23.28 59,942 -0.26(-1.11%)
Nov 24, 2020 23.29 23.72 22.21 23.54 146,080 -0.01(-0.03%)
Nov 23, 2020 23.57 23.93 23.16 23.55 29,485 -0.12(-0.52%)
Nov 20, 2020 23.65 24.25 23.00 23.67 56,808 +0.32(+1.38%)
Nov 19, 2020 23.14 23.65 22.90 23.35 30,744 +0.21(+0.89%)
Nov 18, 2020 23.52 25.11 22.60 23.14 71,141 -0.05(-0.20%)
Nov 17, 2020 22.21 24.71 21.84 23.19 149,518 +0.53(+2.33%)
Nov 16, 2020 25.04 25.60 21.85 22.66 218,579 -1.45(-6.03%)
Nov 13, 2020 23.73 25.65 23.73 24.11 65,557 +0.40(+1.68%)
Nov 12, 2020 25.49 25.87 22.55 23.71 105,956 -1.35(-5.38%)
Nov 11, 2020 26.86 30.15 24.73 25.06 164,128 -1.16(-4.44%)
Nov 10, 2020 26.04 26.80 25.87 26.23 91,165 +0.82(+3.23%)
Nov 09, 2020 27.28 27.57 24.31 25.41 162,400 -0.75(-2.87%)
Nov 06, 2020 26.68 27.11 22.59 26.16 251,392 +3.25(+14.21%)
Nov 05, 2020 23.05 23.89 22.68 22.90 143,358 +0.80(+3.62%)
Nov 04, 2020 22.00 22.65 21.95 22.10 34,424 -0.39(-1.75%)
Nov 03, 2020 22.67 22.67 21.82 22.50 63,258 +0.25(+1.12%)
Nov 02, 2020 21.16 22.60 20.83 22.25 78,405 +1.65(+8.00%)
Oct 30, 2020 19.34 20.69 19.34 20.60 50,271 +1.13(+5.78%)
Oct 29, 2020 19.65 20.39 19.46 19.47 96,148 -0.06(-0.31%)
Oct 28, 2020 18.13 19.65 17.77 19.53 44,777 +1.26(+6.91%)
Oct 27, 2020 18.65 18.65 17.65 18.27 46,699 -0.11(-0.58%)
Oct 26, 2020 19.37 20.06 18.14 18.38 33,314 -1.13(-5.81%)
Oct 23, 2020 18.58 19.60 18.15 19.51 29,898 +1.23(+6.74%)
Oct 22, 2020 18.16 18.51 18.07 18.28 18,293 +0.21(+1.17%)
Oct 21, 2020 18.98 18.99 18.07 18.07 15,626 -0.88(-4.63%)
Oct 20, 2020 18.55 19.33 18.43 18.94 21,948 +0.14(+0.76%)
Oct 19, 2020 19.28 19.65 18.60 18.80 26,475 -0.54(-2.79%)
Oct 16, 2020 18.94 20.78 18.90 19.34 40,217 +0.44(+2.33%)
Oct 15, 2020 18.94 20.41 18.14 18.90 96,333 -0.61(-3.14%)
Oct 14, 2020 16.42 19.54 16.42 19.51 223,901 +2.93(+17.64%)
Oct 13, 2020 14.36 16.80 14.28 16.58 189,829 +1.88(+12.80%)
Oct 12, 2020 14.87 15.70 14.24 14.70 97,533 -0.24(-1.62%)
Oct 09, 2020 13.86 16.40 13.60 14.94 233,497 +1.10(+7.97%)
Oct 08, 2020 13.73 13.86 13.30 13.84 92,303 +0.11(+0.83%)
Oct 07, 2020 13.81 13.81 13.63 13.73 28,076 -0.08(-0.60%)
Oct 06, 2020 13.79 13.84 13.55 13.81 77,763 +0.02(+0.16%)
Oct 05, 2020 13.78 13.89 13.61 13.79 98,256 +0.09(+0.66%)
Oct 02, 2020 13.61 13.80 13.60 13.70 77,920 -0.05(-0.33%)
Oct 01, 2020 13.80 13.90 13.62 13.74 81,811 -0.01(-0.05%)
Sep 30, 2020 13.81 13.92 13.44 13.75 135,953 -0.17(-1.25%)
Sep 29, 2020 14.23 14.23 13.87 13.92 54,987 -0.44(-3.05%)
Sep 28, 2020 13.59 14.41 13.59 14.36 126,837 +0.91(+6.74%)
Sep 25, 2020 13.59 13.59 13.45 13.45 28,707 -0.14(-1.06%)
Sep 24, 2020 13.79 13.79 13.42 13.60 93,018 -0.23(-1.69%)
Sep 23, 2020 14.26 14.30 13.61 13.83 49,812 -0.54(-3.73%)
Sep 22, 2020 13.96 14.55 13.96 14.37 144,407 +0.69(+5.03%)
Sep 21, 2020 14.76 14.85 13.54 13.68 76,535 -1.13(-7.61%)
Sep 18, 2020 14.98 15.19 14.36 14.81 62,045 -0.07(-0.46%)
Sep 17, 2020 15.78 15.78 14.36 14.88 147,546 -0.92(-5.84%)
Sep 16, 2020 16.31 17.00 15.78 15.80 77,399 -0.54(-3.29%)
Sep 15, 2020 18.01 18.88 15.40 16.33 326,623 -1.56(-8.74%)
Sep 14, 2020 17.11 18.66 16.68 17.90 163,097 +1.27(+7.64%)
Sep 11, 2020 15.46 17.00 15.46 16.63 195,926 +1.56(+10.33%)
Sep 10, 2020 14.44 15.50 14.44 15.07 116,571 +0.70(+4.89%)
Sep 09, 2020 13.98 14.66 13.61 14.37 123,738 +0.94(+6.98%)
Sep 08, 2020 15.03 15.03 13.30 13.43 56,908 -0.12(-0.89%)
Sep 04, 2020 14.35 14.35 13.23 13.55 85,329 -0.57(-4.07%)
Sep 03, 2020 14.51 14.66 13.73 14.13 76,162 -0.71(-4.79%)
Sep 02, 2020 13.61 15.03 13.45 14.84 159,736 +1.32(+9.79%)
Sep 01, 2020 13.36 13.59 13.23 13.52 48,209 -0.07(-0.50%)
Aug 31, 2020 13.61 13.65 13.29 13.58 25,864 -0.02(-0.17%)
Aug 28, 2020 12.67 13.74 12.09 13.61 47,228 +0.60(+4.65%)
Aug 27, 2020 13.42 13.56 12.85 13.00 77,518 -0.57(-4.23%)
Aug 26, 2020 13.23 13.68 13.15 13.58 104,998 +0.21(+1.58%)
Aug 25, 2020 12.66 13.59 12.47 13.36 213,910 +0.82(+6.51%)
Aug 24, 2020 11.91 12.63 11.91 12.55 161,965 +0.76(+6.41%)
Aug 21, 2020 12.06 12.48 11.72 11.79 73,819 -0.26(-2.19%)
Aug 20, 2020 11.72 12.45 11.41 12.06 111,137 +0.36(+3.04%)
Aug 19, 2020 11.34 11.72 11.22 11.70 72,064 +0.45(+3.96%)
Aug 18, 2020 11.32 11.55 11.08 11.26 81,605 -0.07(-0.60%)
Aug 17, 2020 11.18 11.34 11.05 11.32 66,297 +0.11(+0.94%)
Aug 14, 2020 11.15 11.41 11.04 11.22 104,644 +0.07(+0.61%)
Aug 13, 2020 11.34 11.41 11.15 11.15 34,060 -0.19(-1.67%)
Aug 12, 2020 11.25 11.88 11.06 11.34 74,206 +0.46(+4.24%)
Aug 11, 2020 10.39 11.45 10.39 10.88 72,409 +0.23(+2.17%)
Aug 10, 2020 10.46 10.84 9.832 10.65 58,016 -0.34(-3.14%)
Aug 07, 2020 9.766 10.99 9.546 10.99 50,155 +1.13(+11.46%)
Aug 06, 2020 10.97 10.97 9.722 9.861 57,858 -0.48(-4.61%)
Aug 05, 2020 9.392 11.00 8.885 10.34 281,242 +1.09(+11.83%)
Aug 04, 2020 8.548 9.905 8.438 9.245 131,478 +0.44(+5.00%)
Aug 03, 2020 8.915 11.74 8.086 8.805 534,793 -0.73(-7.69%)
Jul 31, 2020 6.442 27.75 6.438 9.538 907,159 +3.43(+56.26%)
Jul 30, 2020 6.104 6.104 6.104 109 +0.00(+0.00%)
Jul 29, 2020 6.104 6.104 6.104 6.104 162 -0.50(-7.56%)
Jul 28, 2020 6.603 6.603 6.603 96 +0.00(+0.00%)
Jul 27, 2020 6.603 6.603 6.603 35 +0.00(+0.00%)
Jul 24, 2020 6.603 6.603 6.603 55 +0.00(+0.00%)
Jul 23, 2020 6.603 6.603 6.603 162 +0.00(+0.00%)
Jul 22, 2020 6.603 6.603 6.603 143 +0.00(+0.00%)
Jul 21, 2020 6.750 6.750 6.603 854 -0.15(-2.17%)
Jul 20, 2020 6.860 6.882 6.750 6.750 3,303 +0.88(+15.00%)
Jul 17, 2020 5.870 5.870 5.870 21 +0.00(+0.00%)
Jul 16, 2020 5.870 5.870 5.870 64 +0.00(+0.00%)
Jul 15, 2020 5.870 5.870 5.870 10 +0.00(+0.00%)
Jul 14, 2020 5.870 5.870 5.870 147 +0.00(+0.00%)
Jul 13, 2020 6.860 6.860 5.870 5.870 1,612 -0.73(-11.11%)
Jul 10, 2020 6.603 6.603 6.603 21 +0.00(+0.00%)
Jul 09, 2020 6.603 6.603 6.603 6.603 147 -0.18(-2.70%)
Jul 08, 2020 6.787 6.787 6.787 6 +0.00(+0.00%)
Jul 07, 2020 6.787 6.787 6.787 5 +0.00(+0.00%)
Jul 06, 2020 6.787 6.787 6.787 4 +0.00(+0.00%)
Jul 02, 2020 6.838 6.838 6.750 6.787 5,451 +0.11(+1.65%)
Jul 01, 2020 6.677 6.677 6.677 6.677 804 -0.51(-7.14%)
Jun 30, 2020 6.603 7.337 6.603 7.190 18,040 +0.62(+9.50%)
Jun 29, 2020 6.567 6.567 6.567 6.567 2,757 -0.00(-0.00%)
Jun 26, 2020 6.567 6.567 6.567 6.567 136 -0.01(-0.11%)
Jun 25, 2020 6.369 6.585 6.369 6.574 2,097 +0.01(+0.11%)
Jun 24, 2020 6.567 6.603 6.567 6.567 12,619 +0.00(+0.00%)
Jun 23, 2020 6.325 6.603 6.237 6.567 3,431 +0.33(+5.29%)
Jun 22, 2020 6.288 6.288 6.237 6.237 1,046 -0.37(-5.56%)
Jun 19, 2020 6.127 7.403 6.127 6.603 6,814 +0.06(+0.90%)
Jun 18, 2020 6.743 6.743 6.217 6.545 2,194 -0.79(-10.80%)
Jun 17, 2020 7.337 7.337 7.337 19 +0.00(+0.00%)
Jun 16, 2020 6.603 7.389 6.603 7.337 16,633 +0.88(+13.64%)
Jun 15, 2020 6.457 6.457 6.457 6.457 152 -0.29(-4.35%)
Jun 12, 2020 6.750 6.750 6.750 17 +0.00(+0.00%)
Jun 11, 2020 6.750 6.750 6.750 9 +0.00(+0.00%)
Jun 10, 2020 6.405 6.750 6.405 6.750 2,684 +0.56(+9.00%)
Jun 09, 2020 6.193 6.193 6.193 6.193 282 +0.00(+0.00%)
Jun 08, 2020 6.193 6.193 6.193 40 +0.00(+0.00%)
Jun 05, 2020 5.914 6.486 5.914 6.193 1,771 -0.34(-5.27%)
Jun 04, 2020 6.567 6.567 6.537 6.537 1,135 +0.04(+0.68%)
Jun 02, 2020 6.493 6.493 6.493 0 +0.00(+0.00%)
Jun 01, 2020 6.493 6.493 6.493 6 +0.00(+0.00%)
May 29, 2020 6.493 6.493 6.493 6.493 136 +0.49(+8.19%)
May 28, 2020 6.002 6.002 6.002 1 +0.10(+1.62%)
May 27, 2020 5.920 5.993 5.906 5.906 2,138 -0.30(-4.89%)
May 26, 2020 6.210 6.210 6.210 6.210 326 +0.55(+9.70%)
May 22, 2020 5.661 5.661 5.661 196 +0.00(+0.00%)
May 21, 2020 4.837 6.029 4.837 5.661 1,574 +0.07(+1.29%)
May 20, 2020 5.588 5.588 5.588 159 +0.00(+0.00%)
May 19, 2020 5.588 5.588 5.588 4 +0.00(+0.00%)
May 18, 2020 6.209 6.209 5.588 5.588 378 -0.05(-0.90%)
May 15, 2020 5.639 5.639 5.639 217 +0.00(+0.00%)
May 14, 2020 5.689 5.689 5.639 5.639 346 -0.50(-8.12%)
May 13, 2020 6.137 6.137 6.137 166 +0.00(+0.00%)
May 12, 2020 6.765 6.765 6.137 6.137 628 +0.00(+0.00%)
May 11, 2020 6.137 6.137 6.137 6.137 378 -0.91(-12.91%)
May 08, 2020 7.047 7.047 7.047 7.047 277 +1.51(+27.36%)
May 07, 2020 6.426 6.456 5.533 5.533 613 -0.97(-14.86%)
May 06, 2020 6.498 6.498 6.498 6.498 138 -0.04(-0.55%)
May 05, 2020 6.534 6.534 6.534 6.534 196 -0.10(-1.52%)
May 04, 2020 6.635 6.635 6.635 1 +0.00(+0.00%)
May 01, 2020 6.642 6.642 6.635 6.635 277 -0.04(-0.54%)
Apr 30, 2020 6.686 6.700 6.671 6.671 5,142 +0.00(+0.00%)
Apr 28, 2020 6.671 6.671 6.671 0 +0.00(+0.00%)
Apr 23, 2020 6.671 6.671 6.671 0 -0.19(-2.74%)
Apr 22, 2020 6.859 6.859 6.859 1 +0.00(+0.00%)
Apr 20, 2020 6.859 6.859 6.859 0 -0.01(-0.21%)
Apr 17, 2020 6.137 6.881 6.137 6.873 2,354 +1.51(+28.13%)
Apr 16, 2020 5.364 5.364 5.364 20 +0.00(+0.00%)
Apr 14, 2020 5.364 5.364 5.364 0 -0.30(-5.23%)
Apr 13, 2020 5.660 5.660 5.660 6 +0.00(+0.00%)
Apr 08, 2020 5.660 5.660 5.660 0 -0.35(-5.88%)
Apr 07, 2020 6.014 6.014 6.014 24 +0.00(+0.00%)
Apr 03, 2020 6.014 6.014 6.014 0 +0.00(+0.00%)
Apr 02, 2020 6.655 6.655 5.466 6.014 421 -1.23(-17.03%)
Apr 01, 2020 6.975 7.249 6.975 7.249 609 +0.51(+7.49%)
Mar 31, 2020 5.054 6.743 5.054 6.743 10,624 +0.97(+16.75%)
Mar 30, 2020 5.343 5.776 5.343 5.776 2,232 +0.00(+0.00%)
Mar 27, 2020 5.776 5.776 5.776 5 +0.00(+0.00%)
Mar 26, 2020 4.188 6.029 4.188 5.776 1,362 -0.58(-9.09%)
Mar 25, 2020 5.776 6.354 5.776 6.354 484 +0.81(+14.58%)
Mar 23, 2020 5.545 5.545 5.545 0 +1.07(+23.87%)
Mar 20, 2020 4.729 5.018 4.476 4.476 3,047 -1.66(-27.06%)
Mar 19, 2020 6.137 6.137 6.137 6.137 692 -0.25(-3.95%)
Mar 18, 2020 5.328 6.390 5.328 6.390 2,716 -0.17(-2.53%)
Mar 17, 2020 6.556 6.556 6.556 1 +0.00(+0.00%)
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.