Skip to main content

Betterware DE Mexico Sapi DE Cv (NQ: BWMX )

20.00 +0.15 (+0.76%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.