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 )

17.18 -2.40 (-12.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 30.36 30.85 29.45 30.64 46,758 +0.23(+0.75%)
Mar 30, 2021 29.60 30.41 28.98 30.41 61,933 +1.00(+3.39%)
Mar 29, 2021 30.09 30.30 29.41 29.41 29,952 -0.69(-2.29%)
Mar 26, 2021 30.02 30.45 29.00 30.10 53,466 -0.12(-0.39%)
Mar 25, 2021 29.20 30.85 29.04 30.22 85,565 +1.02(+3.49%)
Mar 24, 2021 30.03 30.62 29.15 29.20 34,252 -0.93(-3.07%)
Mar 23, 2021 30.69 30.75 30.02 30.13 23,578 -0.66(-2.16%)
Mar 22, 2021 30.10 30.85 30.10 30.79 39,345 +0.78(+2.61%)
Mar 19, 2021 30.16 30.85 29.43 30.01 27,934 -0.08(-0.26%)
Mar 18, 2021 29.79 30.48 29.43 30.09 49,363 +0.17(+0.58%)
Mar 17, 2021 29.92 30.81 29.43 29.91 24,441 -0.35(-1.15%)
Mar 16, 2021 30.41 30.85 29.71 30.26 30,160 -0.30(-0.98%)
Mar 15, 2021 30.39 30.94 29.75 30.56 52,521 +0.41(+1.36%)
Mar 12, 2021 31.64 31.74 30.15 30.15 37,919 -1.45(-4.58%)
Mar 11, 2021 30.83 31.65 30.83 31.60 44,409 +1.08(+3.52%)
Mar 10, 2021 31.27 32.04 30.25 30.52 60,438 -1.23(-3.89%)
Mar 09, 2021 31.05 32.80 31.05 31.76 26,762 +0.59(+1.88%)
Mar 08, 2021 30.86 31.64 30.10 31.17 47,599 +0.06(+0.18%)
Mar 05, 2021 31.83 32.24 28.15 31.12 219,428 -0.53(-1.68%)
Mar 04, 2021 33.16 33.43 30.12 31.65 225,894 -1.78(-5.33%)
Mar 03, 2021 33.54 34.01 32.75 33.43 67,805 -0.47(-1.40%)
Mar 02, 2021 34.12 34.19 33.43 33.90 173,716 -0.13(-0.40%)
Mar 01, 2021 33.49 34.41 32.74 34.04 111,237 -0.14(-0.42%)
Feb 26, 2021 33.51 34.18 32.44 34.18 105,796 +0.46(+1.36%)
Feb 25, 2021 34.52 34.57 33.62 33.72 87,551 -0.70(-2.02%)
Feb 24, 2021 33.44 35.17 33.14 34.41 92,908 +1.02(+3.05%)
Feb 23, 2021 32.88 33.75 29.55 33.39 313,637 -0.99(-2.87%)
Feb 22, 2021 35.74 35.74 33.17 34.38 191,645 -1.22(-3.43%)
Feb 19, 2021 33.64 35.73 33.25 35.60 611,942 +2.84(+8.67%)
Feb 18, 2021 32.65 33.64 32.46 32.76 157,847 +0.11(+0.34%)
Feb 17, 2021 31.31 32.89 30.99 32.65 78,031 +1.50(+4.82%)
Feb 16, 2021 32.35 32.35 30.90 31.15 64,085 +0.03(+0.10%)
Feb 12, 2021 30.63 32.46 30.12 31.12 34,131 +0.45(+1.48%)
Feb 11, 2021 32.18 33.20 30.29 30.66 61,489 -0.98(-3.09%)
Feb 10, 2021 31.26 31.95 30.51 31.64 41,172 +0.81(+2.64%)
Feb 09, 2021 31.57 31.87 30.15 30.83 38,492 -0.32(-1.03%)
Feb 08, 2021 32.86 33.25 31.14 31.15 99,971 -0.81(-2.52%)
Feb 05, 2021 31.29 34.03 31.29 31.96 88,589 +0.68(+2.18%)
Feb 04, 2021 30.90 33.60 30.63 31.27 159,801 +0.54(+1.76%)
Feb 03, 2021 30.12 30.90 29.63 30.74 34,056 +1.21(+4.11%)
Feb 02, 2021 29.73 30.34 28.96 29.52 44,063 -0.20(-0.66%)
Feb 01, 2021 28.47 30.51 27.90 29.72 38,924 +1.56(+5.53%)
Jan 29, 2021 29.24 29.24 27.98 28.16 39,500 -0.52(-1.83%)
Jan 28, 2021 29.33 30.14 28.56 28.69 29,433 -0.65(-2.21%)
Jan 27, 2021 28.65 29.92 28.36 29.33 72,989 -0.31(-1.03%)
Jan 26, 2021 29.70 30.41 29.33 29.64 32,584 -0.46(-1.53%)
Jan 25, 2021 29.82 30.40 29.33 30.10 19,322 +0.26(+0.86%)
Jan 22, 2021 29.95 30.30 29.41 29.84 15,595 -0.11(-0.37%)
Jan 21, 2021 30.48 30.74 28.83 29.95 88,125 -0.15(-0.49%)
Jan 20, 2021 30.00 30.49 29.93 30.10 71,668 +0.38(+1.26%)
Jan 19, 2021 29.73 30.05 29.20 29.73 86,201 +0.27(+0.93%)
Jan 15, 2021 29.41 29.72 28.94 29.45 48,193 +0.04(+0.13%)
Jan 14, 2021 28.51 29.73 28.51 29.41 148,907 +0.56(+1.92%)
Jan 13, 2021 27.58 28.94 27.39 28.86 38,759 +0.74(+2.64%)
Jan 12, 2021 27.26 28.90 26.61 28.11 136,353 +0.85(+3.13%)
Jan 11, 2021 26.91 27.54 25.40 27.26 70,205 +0.12(+0.43%)
Jan 08, 2021 26.82 28.07 26.35 27.14 100,477 +0.32(+1.20%)
Jan 07, 2021 26.63 28.16 25.92 26.82 166,005 +0.23(+0.88%)
Jan 06, 2021 26.39 27.38 25.91 26.59 26,583 +0.20(+0.77%)
Jan 05, 2021 26.82 26.82 25.18 26.39 20,150 -0.05(-0.21%)
Jan 04, 2021 26.71 26.87 25.53 26.44 23,743 -0.27(-1.02%)
Dec 31, 2020 26.71 26.71 26.71 19,691 -0.59(-2.15%)
Dec 30, 2020 25.60 27.37 25.42 27.30 19,691 +1.92(+7.55%)
Dec 29, 2020 25.36 25.96 24.73 25.38 29,525 +0.32(+1.28%)
Dec 28, 2020 24.81 26.52 24.81 25.06 24,660 +0.26(+1.04%)
Dec 24, 2020 24.76 26.45 24.76 24.81 10,098 +0.02(+0.09%)
Dec 23, 2020 24.95 25.51 24.56 24.78 15,544 -0.36(-1.43%)
Dec 22, 2020 24.77 26.57 24.26 25.14 36,467 +0.15(+0.59%)
Dec 21, 2020 25.74 26.12 24.60 24.99 39,133 -1.16(-4.43%)
Dec 18, 2020 25.85 26.33 25.74 26.15 28,890 -0.33(-1.24%)
Dec 17, 2020 24.13 26.85 23.47 26.48 150,909 +2.81(+11.86%)
Dec 16, 2020 23.29 24.48 23.27 23.67 98,627 +0.33(+1.41%)
Dec 15, 2020 23.31 23.62 22.65 23.34 111,758 +0.07(+0.30%)
Dec 14, 2020 23.33 23.88 23.27 23.27 25,390 -0.01(-0.03%)
Dec 11, 2020 23.13 23.62 23.13 23.28 53,690 +0.00(+0.00%)
Dec 10, 2020 23.05 23.86 22.67 23.28 40,344 -0.07(-0.30%)
Dec 09, 2020 23.28 23.60 23.15 23.35 68,805 +0.27(+1.19%)
Dec 08, 2020 23.07 23.46 22.49 23.08 47,113 +0.02(+0.10%)
Dec 07, 2020 23.52 24.07 22.91 23.05 82,111 -0.29(-1.24%)
Dec 04, 2020 23.43 23.61 23.04 23.34 76,828 +0.03(+0.13%)
Dec 03, 2020 23.15 23.97 22.36 23.31 40,713 +0.58(+2.55%)
Dec 02, 2020 21.82 23.67 21.51 22.73 74,194 +0.92(+4.23%)
Dec 01, 2020 21.90 21.90 21.47 21.81 120,097 -0.34(-1.52%)
Nov 30, 2020 22.75 23.26 21.52 22.15 205,039 -0.74(-3.25%)
Nov 27, 2020 23.33 23.62 22.36 22.89 52,284 -0.89(-3.75%)
Nov 25, 2020 23.62 24.04 23.14 23.78 58,675 -0.27(-1.11%)
Nov 24, 2020 23.80 24.23 22.69 24.05 142,993 -0.01(-0.03%)
Nov 23, 2020 24.08 24.45 23.66 24.05 28,862 -0.13(-0.52%)
Nov 20, 2020 24.16 24.77 23.49 24.18 55,607 +0.33(+1.38%)
Nov 19, 2020 23.64 24.16 23.39 23.85 30,094 +0.21(+0.89%)
Nov 18, 2020 24.02 25.65 23.08 23.64 69,638 -0.05(-0.20%)
Nov 17, 2020 22.69 25.24 22.31 23.69 146,359 +0.54(+2.33%)
Nov 16, 2020 25.58 26.15 22.33 23.15 213,961 -1.49(-6.03%)
Nov 13, 2020 24.24 26.21 24.24 24.63 64,172 +0.41(+1.68%)
Nov 12, 2020 26.04 26.43 23.04 24.23 103,718 -1.38(-5.38%)
Nov 11, 2020 27.44 30.80 25.27 25.60 160,660 -1.19(-4.44%)
Nov 10, 2020 26.60 27.38 26.42 26.79 89,239 +0.84(+3.22%)
Nov 09, 2020 27.87 28.16 24.84 25.96 158,969 -0.77(-2.87%)
Nov 06, 2020 27.25 27.70 23.08 26.72 246,080 +3.32(+14.21%)
Nov 05, 2020 23.55 24.40 23.17 23.40 140,329 +0.82(+3.63%)
Nov 04, 2020 22.47 23.14 22.43 22.58 33,696 -0.40(-1.75%)
Nov 03, 2020 23.16 23.16 22.29 22.98 61,922 +0.25(+1.12%)
Nov 02, 2020 21.61 23.09 21.28 22.73 76,748 +1.68(+8.00%)
Oct 30, 2020 19.75 21.13 19.75 21.04 49,209 +1.15(+5.78%)
Oct 29, 2020 20.07 20.83 19.88 19.89 94,116 -0.06(-0.31%)
Oct 28, 2020 18.53 20.08 18.15 19.95 43,831 +1.29(+6.91%)
Oct 27, 2020 19.05 19.05 18.03 18.66 45,712 -0.11(-0.58%)
Oct 26, 2020 19.79 20.49 18.53 18.77 32,610 -1.16(-5.81%)
Oct 23, 2020 18.98 20.02 18.54 19.93 29,266 +1.26(+6.74%)
Oct 22, 2020 18.56 18.91 18.46 18.67 17,907 +0.22(+1.17%)
Oct 21, 2020 19.39 19.40 18.46 18.46 15,296 -0.90(-4.63%)
Oct 20, 2020 18.95 19.75 18.83 19.35 21,485 +0.15(+0.76%)
Oct 19, 2020 19.69 20.08 19.00 19.20 25,916 -0.55(-2.79%)
Oct 16, 2020 19.35 21.23 19.31 19.76 39,367 +0.45(+2.33%)
Oct 15, 2020 19.34 20.85 18.53 19.31 94,298 -0.63(-3.14%)
Oct 14, 2020 16.77 19.96 16.77 19.93 219,170 +2.99(+17.64%)
Oct 13, 2020 14.67 17.16 14.59 16.94 185,818 +1.92(+12.80%)
Oct 12, 2020 15.19 16.04 14.55 15.02 95,472 -0.25(-1.62%)
Oct 09, 2020 14.16 16.76 13.89 15.27 228,564 +1.13(+7.97%)
Oct 08, 2020 14.02 14.16 13.59 14.14 90,353 +0.12(+0.83%)
Oct 07, 2020 14.11 14.11 13.92 14.02 27,483 -0.08(-0.60%)
Oct 06, 2020 14.09 14.14 13.84 14.11 76,120 +0.02(+0.16%)
Oct 05, 2020 14.08 14.19 13.90 14.09 96,181 +0.09(+0.66%)
Oct 02, 2020 13.91 14.09 13.89 13.99 76,274 -0.05(-0.33%)
Oct 01, 2020 14.10 14.20 13.91 14.04 80,083 -0.01(-0.05%)
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%)
Jul 01, 2020 6.821 6.821 6.821 6.821 787 -0.52(-7.14%)
Jun 30, 2020 6.746 7.496 6.746 7.346 17,659 +0.64(+9.50%)
Jun 29, 2020 6.709 6.709 6.709 6.709 2,698 -0.00(-0.00%)
Jun 26, 2020 6.709 6.709 6.709 6.709 133 -0.01(-0.11%)
Jun 25, 2020 6.506 6.727 6.506 6.716 2,053 +0.01(+0.11%)
Jun 24, 2020 6.709 6.746 6.709 6.709 12,352 +0.00(+0.00%)
Jun 23, 2020 6.461 6.746 6.371 6.709 3,359 +0.34(+5.29%)
Jun 22, 2020 6.423 6.423 6.371 6.371 1,024 -0.37(-5.56%)
Jun 19, 2020 6.259 7.563 6.259 6.746 6,670 +0.06(+0.90%)
Jun 18, 2020 6.888 6.888 6.351 6.686 2,147 -0.81(-10.80%)
Jun 17, 2020 7.496 7.496 7.496 18 +0.00(+0.00%)
Jun 16, 2020 6.746 7.548 6.746 7.496 16,281 +0.90(+13.64%)
Jun 15, 2020 6.596 6.596 6.596 6.596 149 -0.30(-4.35%)
Jun 12, 2020 6.896 6.896 6.896 17 +0.00(+0.00%)
Jun 11, 2020 6.896 6.896 6.896 9 +0.00(+0.00%)
Jun 10, 2020 6.544 6.896 6.544 6.896 2,628 +0.57(+9.00%)
Jun 09, 2020 6.326 6.326 6.326 6.326 276 +0.00(+0.00%)
Jun 08, 2020 6.326 6.326 6.326 40 +0.00(+0.00%)
Jun 05, 2020 6.041 6.626 6.041 6.326 1,734 -0.35(-5.28%)
Jun 04, 2020 6.709 6.709 6.679 6.679 1,111 +0.04(+0.68%)
Jun 02, 2020 6.634 6.634 6.634 0 +0.00(+0.00%)
Jun 01, 2020 6.634 6.634 6.634 6 +0.00(+0.00%)
May 29, 2020 6.634 6.634 6.634 6.634 133 +0.50(+8.19%)
May 28, 2020 6.131 6.131 6.131 1 +0.10(+1.62%)
May 27, 2020 6.048 6.122 6.033 6.033 2,093 -0.31(-4.89%)
May 26, 2020 6.344 6.344 6.344 6.344 319 +0.56(+9.70%)
May 22, 2020 5.783 5.783 5.783 192 +0.00(+0.00%)
May 21, 2020 4.942 6.159 4.942 5.783 1,541 +0.07(+1.29%)
May 20, 2020 5.709 5.709 5.709 155 +0.00(+0.00%)
May 19, 2020 5.709 5.709 5.709 4 +0.00(+0.00%)
May 18, 2020 6.343 6.343 5.709 5.709 370 -0.05(-0.90%)
May 15, 2020 5.761 5.761 5.761 212 +0.00(+0.00%)
May 14, 2020 5.812 5.812 5.761 5.761 338 -0.51(-8.12%)
May 13, 2020 6.269 6.269 6.269 162 +0.00(+0.00%)
May 12, 2020 6.911 6.911 6.269 6.269 615 +0.00(+0.00%)
May 11, 2020 6.269 6.269 6.269 6.269 370 -0.93(-12.91%)
May 08, 2020 7.199 7.199 7.199 7.199 271 +1.55(+27.36%)
May 07, 2020 6.564 6.596 5.652 5.652 600 -0.99(-14.86%)
May 06, 2020 6.638 6.638 6.638 6.638 135 -0.04(-0.55%)
May 05, 2020 6.675 6.675 6.675 6.675 192 -0.10(-1.52%)
May 04, 2020 6.778 6.778 6.778 1 +0.00(+0.00%)
May 01, 2020 6.786 6.786 6.778 6.778 271 -0.04(-0.54%)
Apr 30, 2020 6.830 6.845 6.815 6.815 5,034 +0.00(+0.00%)
Apr 28, 2020 6.815 6.815 6.815 0 +0.00(+0.00%)
Apr 23, 2020 6.815 6.815 6.815 0 -0.19(-2.74%)
Apr 22, 2020 7.007 7.007 7.007 1 +0.00(+0.00%)
Apr 20, 2020 7.007 7.007 7.007 0 -0.01(-0.21%)
Apr 17, 2020 6.270 7.029 6.270 7.022 2,304 +1.54(+28.13%)
Apr 16, 2020 5.480 5.480 5.480 20 +0.00(+0.00%)
Apr 14, 2020 5.480 5.480 5.480 0 -0.30(-5.23%)
Apr 13, 2020 5.783 5.783 5.783 6 +0.00(+0.00%)
Apr 08, 2020 5.783 5.783 5.783 0 -0.36(-5.88%)
Apr 07, 2020 6.144 6.144 6.144 24 +0.00(+0.00%)
Apr 03, 2020 6.144 6.144 6.144 0 +0.00(+0.00%)
Apr 02, 2020 6.799 6.799 5.583 6.144 412 -1.26(-17.03%)
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.