Betterware de México S.A.... (BWMX)
11.30
-0.05 (-0.44%)
At close: Mar 03, 2025, 3:59 PM
11.30
-0.04%
After-hours: Mar 03, 2025, 04:10 PM EST
BWMX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 11.39 | 11.69 | 11.24 | 11.30 | -0.05 | -0.44% | 11,698 |
| Feb 28, 2025 | 11.64 | 11.66 | 11.20 | 11.35 | -0.32 | -2.74% | 20,800 |
| Feb 27, 2025 | 12.15 | 12.22 | 11.67 | 11.67 | -0.58 | -4.73% | 9,200 |
| Feb 26, 2025 | 11.97 | 12.46 | 11.80 | 12.25 | 0.35 | 2.94% | 17,900 |
| Feb 25, 2025 | 12.05 | 12.26 | 11.76 | 11.90 | -0.10 | -0.83% | 13,000 |
| Feb 24, 2025 | 12.41 | 12.60 | 11.86 | 12.00 | -0.19 | -1.56% | 14,100 |
| Feb 21, 2025 | 12.04 | 12.71 | 12.04 | 12.19 | -0.31 | -2.48% | 15,800 |
| Feb 20, 2025 | 12.55 | 12.60 | 12.00 | 12.50 | 0.07 | 0.56% | 25,600 |
| Feb 19, 2025 | 12.32 | 12.54 | 12.15 | 12.43 | 0.27 | 2.22% | 25,600 |
| Feb 18, 2025 | 11.43 | 12.45 | 11.43 | 12.16 | 0.63 | 5.46% | 36,818 |
| Feb 14, 2025 | 11.30 | 11.59 | 11.30 | 11.53 | 0.23 | 2.04% | 29,000 |
| Feb 13, 2025 | 11.00 | 11.34 | 11.00 | 11.30 | 0.49 | 4.53% | 36,417 |
| Feb 12, 2025 | 10.84 | 10.89 | 10.75 | 10.81 | -0.02 | -0.18% | 12,908 |
| Feb 11, 2025 | 10.86 | 10.97 | 10.75 | 10.83 | 0.01 | 0.09% | 12,800 |
| Feb 10, 2025 | 11.00 | 11.07 | 10.75 | 10.82 | -0.12 | -1.10% | 15,239 |
| Feb 7, 2025 | 11.05 | 11.05 | 10.75 | 10.94 | 0.02 | 0.18% | 22,462 |
| Feb 6, 2025 | 10.86 | 11.06 | 10.81 | 10.92 | 0.15 | 1.39% | 17,047 |
| Feb 5, 2025 | 11.07 | 11.11 | 10.50 | 10.77 | -0.21 | -1.91% | 31,114 |
| Feb 4, 2025 | 10.90 | 11.09 | 10.81 | 10.98 | 0.08 | 0.73% | 22,370 |
| Feb 3, 2025 | 11.10 | 11.20 | 10.82 | 10.90 | -0.36 | -3.20% | 32,022 |
| Jan 31, 2025 | 11.46 | 11.48 | 11.15 | 11.26 | -0.24 | -2.09% | 20,414 |
| Jan 30, 2025 | 11.50 | 11.76 | 11.36 | 11.50 | 0.15 | 1.32% | 37,963 |
| Jan 29, 2025 | 11.70 | 11.77 | 11.32 | 11.35 | -0.33 | -2.83% | 14,243 |
| Jan 28, 2025 | 11.70 | 11.86 | 11.50 | 11.68 | -0.03 | -0.26% | 14,446 |
| Jan 27, 2025 | 11.48 | 11.79 | 11.40 | 11.71 | 0.22 | 1.91% | 10,274 |
| Jan 24, 2025 | 11.20 | 11.59 | 11.20 | 11.49 | 0.25 | 2.22% | 14,412 |
| Jan 23, 2025 | 11.52 | 11.64 | 11.20 | 11.24 | -0.22 | -1.92% | 13,377 |
| Jan 22, 2025 | 11.65 | 11.67 | 11.37 | 11.46 | -0.09 | -0.78% | 14,493 |
| Jan 21, 2025 | 10.89 | 11.66 | 10.89 | 11.55 | 0.70 | 6.45% | 42,298 |
| Jan 17, 2025 | 11.20 | 11.25 | 10.80 | 10.85 | -0.34 | -3.04% | 36,821 |
| Jan 16, 2025 | 11.07 | 11.38 | 10.93 | 11.19 | 0.23 | 2.10% | 17,779 |
| Jan 15, 2025 | 10.71 | 11.05 | 10.63 | 10.96 | 0.35 | 3.30% | 11,877 |
| Jan 14, 2025 | 10.78 | 10.78 | 10.51 | 10.61 | -0.16 | -1.49% | 18,788 |
| Jan 13, 2025 | 10.79 | 11.03 | 10.72 | 10.77 | -0.04 | -0.37% | 16,991 |
| Jan 10, 2025 | 10.77 | 10.97 | 10.46 | 10.81 | 0.04 | 0.37% | 20,765 |
| Jan 8, 2025 | 10.93 | 10.93 | 10.71 | 10.77 | -0.13 | -1.19% | 52,275 |
| Jan 7, 2025 | 11.10 | 11.10 | 10.82 | 10.90 | -0.08 | -0.73% | 16,831 |
| Jan 6, 2025 | 10.88 | 11.11 | 10.85 | 10.98 | 0.17 | 1.57% | 52,406 |
| Jan 3, 2025 | 11.20 | 11.20 | 10.71 | 10.81 | -0.24 | -2.17% | 23,695 |
| Jan 2, 2025 | 11.28 | 11.30 | 10.82 | 11.05 | -0.13 | -1.16% | 25,356 |
| Dec 31, 2024 | 10.05 | 11.20 | 10.05 | 11.18 | 1.03 | 10.15% | 52,677 |
| Dec 30, 2024 | 10.70 | 10.90 | 10.13 | 10.15 | -0.55 | -5.14% | 108,329 |
| Dec 27, 2024 | 10.75 | 10.82 | 10.64 | 10.70 | -0.15 | -1.38% | 28,463 |
| Dec 26, 2024 | 10.91 | 11.09 | 10.66 | 10.85 | -0.06 | -0.55% | 34,198 |
| Dec 24, 2024 | 10.89 | 10.99 | 10.73 | 10.91 | 0.09 | 0.83% | 15,784 |
| Dec 23, 2024 | 11.08 | 11.13 | 10.71 | 10.82 | -0.17 | -1.55% | 30,208 |
| Dec 20, 2024 | 10.95 | 11.39 | 10.86 | 10.99 | 0.07 | 0.64% | 49,843 |
| Dec 19, 2024 | 11.15 | 11.15 | 10.77 | 10.92 | -0.09 | -0.82% | 33,592 |
| Dec 18, 2024 | 11.15 | 11.25 | 10.91 | 11.01 | -0.26 | -2.31% | 47,873 |
| Dec 17, 2024 | 11.35 | 11.55 | 11.25 | 11.27 | -0.09 | -0.79% | 15,797 |