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 )

19.49 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 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%)
Jan 03, 2023 5.836 5.991 5.708 5.754 21,187 -0.10(-1.71%)
Dec 30, 2022 5.836 5.881 5.772 5.854 47,649 +0.00(+0.00%)
Dec 29, 2022 5.836 5.991 5.836 5.854 42,718 +0.08(+1.42%)
Dec 28, 2022 5.954 6.118 5.772 5.772 62,983 -0.25(-4.09%)
Dec 27, 2022 6.009 6.146 5.909 6.018 59,128 +0.05(+0.76%)
Dec 23, 2022 6.064 6.091 5.872 5.972 16,595 -0.16(-2.67%)
Dec 22, 2022 5.781 6.136 5.779 6.136 50,247 +0.27(+4.68%)
Dec 21, 2022 6.034 6.109 5.817 5.862 93,693 -0.16(-2.70%)
Dec 20, 2022 6.187 6.197 5.880 6.025 92,833 -0.16(-2.63%)
Dec 19, 2022 6.233 6.251 6.052 6.187 16,285 +0.02(+0.29%)
Dec 16, 2022 6.097 6.278 6.097 6.169 8,268 +0.02(+0.29%)
Dec 15, 2022 6.169 6.314 6.052 6.151 30,765 -0.02(-0.29%)
Dec 14, 2022 6.251 6.350 6.052 6.169 38,206 -0.05(-0.87%)
Dec 13, 2022 5.871 6.305 5.871 6.224 47,676 +0.33(+5.67%)
Dec 12, 2022 6.350 6.350 5.790 5.889 59,712 -0.41(-6.46%)
Dec 09, 2022 5.998 6.323 5.885 6.296 54,886 +0.35(+5.93%)
Dec 08, 2022 5.862 6.097 5.781 5.943 30,291 +0.07(+1.23%)
Dec 07, 2022 5.971 5.998 5.772 5.871 26,663 -0.11(-1.81%)
Dec 06, 2022 6.133 6.133 5.772 5.980 27,778 -0.16(-2.65%)
Dec 05, 2022 6.205 6.205 5.916 6.142 28,503 -0.05(-0.87%)
Dec 02, 2022 6.070 6.323 6.070 6.196 23,742 +0.09(+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.