Skip to main content

Betterware DE Mexico Sapi DE Cv (NQ: BWMX )

16.81 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 9.972 11.68 9.972 11.39 56,180 +1.08(+10.44%)
Apr 27, 2023 10.46 10.46 9.928 10.32 31,360 -0.09(-0.85%)
Apr 26, 2023 9.795 10.46 9.795 10.40 16,245 +0.53(+5.36%)
Apr 25, 2023 9.769 10.05 9.769 9.875 31,696 +0.08(+0.81%)
Apr 24, 2023 10.33 10.47 9.725 9.795 25,370 -0.70(-6.64%)
Apr 21, 2023 10.21 10.50 10.01 10.49 21,690 +0.36(+3.57%)
Apr 20, 2023 9.928 10.52 9.928 10.13 23,213 +0.14(+1.41%)
Apr 19, 2023 9.866 10.56 9.730 9.989 31,917 +0.00(+0.00%)
Apr 18, 2023 10.20 10.28 9.804 9.989 28,373 -0.04(-0.35%)
Apr 17, 2023 9.822 10.17 9.539 10.02 17,171 +0.12(+1.25%)
Apr 14, 2023 10.10 10.10 9.813 9.901 12,852 -0.17(-1.66%)
Apr 13, 2023 9.672 10.18 9.645 10.07 22,685 +0.40(+4.11%)
Apr 12, 2023 9.778 10.02 9.617 9.672 13,780 -0.18(-1.79%)
Apr 11, 2023 9.954 10.27 9.716 9.848 31,954 -0.11(-1.06%)
Apr 10, 2023 9.786 10.15 9.398 9.954 59,918 +0.12(+1.26%)
Apr 06, 2023 9.495 9.839 9.294 9.831 22,138 +0.37(+3.92%)
Apr 05, 2023 9.389 9.566 9.036 9.460 37,317 +0.17(+1.80%)
Apr 04, 2023 9.601 9.902 9.266 9.292 31,827 -0.23(-2.41%)
Apr 03, 2023 10.64 10.66 9.266 9.522 184,421 -0.98(-9.33%)
Mar 31, 2023 10.25 10.72 10.14 10.50 96,247 +0.39(+3.84%)
Mar 30, 2023 10.33 10.40 9.822 10.11 33,117 -0.13(-1.29%)
Mar 29, 2023 10.05 10.36 9.663 10.25 57,516 +0.29(+2.93%)
Mar 28, 2023 9.866 10.06 9.444 9.954 33,575 +0.19(+1.99%)
Mar 27, 2023 9.230 9.760 8.957 9.760 78,363 +0.62(+6.76%)
Mar 24, 2023 8.525 9.275 8.410 9.142 42,805 +0.62(+7.25%)
Mar 23, 2023 8.878 9.107 8.251 8.525 140,837 -0.30(-3.40%)
Mar 22, 2023 9.204 9.460 8.825 8.825 20,574 -0.25(-2.72%)
Mar 21, 2023 8.992 9.309 8.957 9.072 25,376 +0.05(+0.59%)
Mar 20, 2023 9.495 9.548 9.019 9.019 61,470 -0.68(-7.04%)
Mar 17, 2023 9.910 10.04 9.266 9.701 11,973 -0.31(-3.14%)
Mar 16, 2023 9.707 10.11 9.548 10.02 29,964 +0.28(+2.90%)
Mar 15, 2023 9.495 9.751 9.336 9.733 40,722 +0.16(+1.66%)
Mar 14, 2023 9.204 9.654 9.204 9.575 17,166 +0.37(+4.03%)
Mar 13, 2023 9.469 9.619 8.827 9.204 78,305 -0.41(-4.31%)
Mar 10, 2023 9.354 9.866 9.222 9.619 68,599 +0.26(+2.83%)
Mar 09, 2023 9.689 9.689 8.736 9.354 60,856 -0.24(-2.48%)
Mar 08, 2023 10.61 10.61 9.491 9.592 69,449 -0.85(-8.15%)
Mar 07, 2023 10.29 10.67 10.15 10.44 93,137 +0.11(+1.10%)
Mar 06, 2023 10.18 10.80 9.615 10.33 218,773 +0.73(+7.63%)
Mar 03, 2023 9.135 9.924 8.848 9.597 151,103 +0.71(+7.94%)
Mar 02, 2023 8.761 8.935 8.761 8.891 51,643 +0.13(+1.49%)
Mar 01, 2023 8.848 8.994 8.573 8.761 49,514 -0.03(-0.40%)
Feb 28, 2023 8.281 9.218 8.281 8.795 86,635 +0.30(+3.49%)
Feb 27, 2023 8.229 9.223 8.229 8.499 66,730 +0.23(+2.74%)
Feb 24, 2023 8.281 8.368 7.924 8.272 68,427 +0.25(+3.15%)
Feb 23, 2023 7.758 8.020 7.758 8.020 18,458 +0.17(+2.22%)
Feb 22, 2023 7.680 7.993 7.680 7.845 7,877 +0.17(+2.27%)
Feb 21, 2023 8.107 8.124 7.671 7.671 22,122 -0.41(-5.12%)
Feb 17, 2023 7.593 8.107 7.584 8.085 67,940 +0.48(+6.36%)
Feb 16, 2023 7.619 7.671 7.584 7.601 14,265 -0.03(-0.34%)
Feb 15, 2023 7.671 7.671 7.497 7.627 7,346 -0.04(-0.57%)
Feb 14, 2023 7.584 7.671 7.575 7.671 14,511 +0.07(+0.92%)
Feb 13, 2023 7.706 7.793 7.592 7.601 27,257 -0.19(-2.46%)
Feb 10, 2023 7.671 7.805 7.505 7.793 7,188 +0.13(+1.71%)
Feb 09, 2023 7.758 7.810 7.497 7.662 11,920 -0.17(-2.12%)
Feb 08, 2023 7.784 7.828 7.540 7.828 7,492 +0.04(+0.56%)
Feb 07, 2023 7.662 7.837 7.540 7.784 16,702 +0.12(+1.59%)
Feb 06, 2023 7.671 7.671 7.497 7.662 9,647 +0.01(+0.11%)
Feb 03, 2023 7.671 7.671 7.584 7.654 11,170 -0.01(-0.11%)
Feb 02, 2023 7.497 7.845 7.389 7.662 37,325 +0.17(+2.21%)
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.