Skip to main content

Betterware DE Mexico Sapi DE Cv (NQ: BWMX )

10.00 -0.28 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2023 10.19 10.55 10.15 10.28 22,394 +0.06(+0.59%)
Mar 20, 2023 10.76 10.82 10.22 10.22 54,245 -0.77(-7.04%)
Mar 17, 2023 11.23 11.38 10.50 10.99 10,566 -0.36(-3.14%)
Mar 16, 2023 11.00 11.46 10.82 11.35 26,442 +0.32(+2.90%)
Mar 15, 2023 10.76 11.05 10.58 11.03 35,936 +0.18(+1.66%)
Mar 14, 2023 10.43 10.94 10.43 10.85 15,149 +0.42(+4.03%)
Mar 13, 2023 10.73 10.90 10.00 10.43 69,101 -0.47(-4.31%)
Mar 10, 2023 10.60 11.18 10.45 10.90 60,536 +0.30(+2.83%)
Mar 09, 2023 10.98 10.98 9.900 10.60 53,703 -0.27(-2.48%)
Mar 08, 2023 12.02 12.02 10.75 10.87 61,286 -0.96(-8.15%)
Mar 07, 2023 11.66 12.09 11.50 11.83 82,186 +0.13(+1.10%)
Mar 06, 2023 11.54 12.24 10.90 11.71 193,051 +0.83(+7.63%)
Mar 03, 2023 10.35 11.25 10.03 10.88 133,337 +0.80(+7.94%)
Mar 02, 2023 9.928 10.13 9.928 10.08 45,571 +0.15(+1.49%)
Mar 01, 2023 10.03 10.19 9.715 9.928 43,693 -0.04(-0.40%)
Feb 28, 2023 9.385 10.45 9.385 9.967 76,449 +0.34(+3.49%)
Feb 27, 2023 9.325 10.45 9.325 9.632 58,884 +0.26(+2.74%)
Feb 24, 2023 9.385 9.483 8.980 9.375 60,381 +0.29(+3.15%)
Feb 23, 2023 8.792 9.088 8.792 9.088 16,287 +0.20(+2.22%)
Feb 22, 2023 8.703 9.058 8.703 8.891 6,951 +0.20(+2.27%)
Feb 21, 2023 9.187 9.207 8.693 8.693 19,521 -0.47(-5.12%)
Feb 17, 2023 8.604 9.187 8.594 9.162 59,952 +0.55(+6.36%)
Feb 16, 2023 8.634 8.693 8.594 8.614 12,587 -0.03(-0.34%)
Feb 15, 2023 8.693 8.693 8.495 8.644 6,482 -0.05(-0.57%)
Feb 14, 2023 8.594 8.693 8.584 8.693 12,805 +0.08(+0.92%)
Feb 13, 2023 8.733 8.831 8.604 8.614 24,052 -0.22(-2.46%)
Feb 10, 2023 8.693 8.845 8.505 8.831 6,343 +0.15(+1.71%)
Feb 09, 2023 8.792 8.851 8.496 8.683 10,518 -0.19(-2.12%)
Feb 08, 2023 8.821 8.871 8.544 8.871 6,611 +0.05(+0.56%)
Feb 07, 2023 8.683 8.881 8.545 8.821 14,739 +0.14(+1.59%)
Feb 06, 2023 8.693 8.693 8.495 8.683 8,513 +0.01(+0.11%)
Feb 03, 2023 8.693 8.693 8.594 8.673 9,856 -0.01(-0.11%)
Feb 02, 2023 8.495 8.891 8.373 8.683 32,937 +0.19(+2.21%)
Feb 01, 2023 8.387 8.671 8.209 8.495 21,122 +0.21(+2.50%)
Jan 31, 2023 8.125 8.337 8.119 8.288 11,468 +0.24(+2.94%)
Jan 30, 2023 8.150 8.199 8.051 8.051 13,751 -0.07(-0.85%)
Jan 27, 2023 8.140 8.189 7.952 8.120 8,047 +0.04(+0.49%)
Jan 26, 2023 7.814 8.189 7.804 8.081 13,680 +0.27(+3.41%)
Jan 25, 2023 7.913 8.140 7.804 7.814 12,924 -0.09(-1.12%)
Jan 24, 2023 8.249 8.397 7.903 7.903 37,621 -0.36(-4.31%)
Jan 23, 2023 8.002 8.258 7.755 8.258 17,700 +0.26(+3.21%)
Jan 20, 2023 7.587 8.002 7.577 8.002 7,657 +0.35(+4.52%)
Jan 19, 2023 7.804 7.834 7.458 7.656 20,466 -0.15(-1.90%)
Jan 18, 2023 8.051 8.140 7.804 7.804 42,495 -0.15(-1.86%)
Jan 17, 2023 7.725 8.090 7.705 7.952 44,851 +0.12(+1.51%)
Jan 13, 2023 7.350 7.873 7.300 7.834 34,806 +0.55(+7.60%)
Jan 12, 2023 7.043 7.389 7.043 7.280 20,808 +0.06(+0.82%)
Jan 11, 2023 7.132 7.389 6.925 7.221 12,824 +0.01(+0.14%)
Jan 10, 2023 6.905 7.271 6.905 7.211 6,799 +0.30(+4.29%)
Jan 09, 2023 6.767 6.999 6.698 6.915 31,117 +0.32(+4.79%)
Jan 06, 2023 6.747 6.757 6.563 6.599 3,785 -0.16(-2.34%)
Jan 05, 2023 6.619 6.757 6.525 6.757 5,112 +0.14(+2.17%)
Jan 04, 2023 6.302 6.707 6.302 6.614 35,781 +0.38(+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.