Betterware de México S.A.... (BWMX)
10.75
0.14 (1.32%)
At close: Jan 15, 2025, 11:54 AM
BWMX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 10.78 | 10.78 | 10.51 | 10.61 | -0.16 | -1.49% | 17,812 |
| 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 |
| Dec 16, 2024 | 11.40 | 11.61 | 11.30 | 11.36 | -0.11 | -0.96% | 37,120 |
| Dec 13, 2024 | 11.68 | 11.86 | 11.40 | 11.47 | -0.28 | -2.38% | 41,900 |
| Dec 12, 2024 | 12.05 | 12.05 | 11.72 | 11.75 | -0.37 | -3.05% | 27,919 |
| Dec 11, 2024 | 12.30 | 12.30 | 12.02 | 12.12 | -0.13 | -1.06% | 14,292 |
| Dec 10, 2024 | 12.00 | 12.30 | 11.91 | 12.25 | 0.18 | 1.49% | 25,617 |
| Dec 9, 2024 | 12.32 | 12.32 | 12.00 | 12.07 | -0.04 | -0.33% | 21,501 |
| Dec 6, 2024 | 12.35 | 12.63 | 12.06 | 12.11 | -0.23 | -1.86% | 16,169 |
| Dec 5, 2024 | 12.48 | 12.66 | 12.30 | 12.34 | -0.06 | -0.48% | 13,028 |
| Dec 4, 2024 | 12.69 | 12.88 | 12.29 | 12.40 | -0.18 | -1.43% | 17,007 |
| Dec 3, 2024 | 12.41 | 12.65 | 12.41 | 12.58 | 0.12 | 0.96% | 12,642 |
| Dec 2, 2024 | 12.72 | 12.72 | 12.40 | 12.46 | -0.16 | -1.27% | 28,311 |
| Nov 29, 2024 | 12.46 | 12.76 | 12.46 | 12.62 | 0.17 | 1.37% | 10,673 |
| Nov 27, 2024 | 12.95 | 12.95 | 12.40 | 12.45 | -0.26 | -2.05% | 14,408 |
| Nov 26, 2024 | 12.84 | 13.04 | 12.55 | 12.71 | -0.04 | -0.31% | 45,539 |
| Nov 25, 2024 | 12.35 | 12.85 | 12.35 | 12.75 | 0.51 | 4.17% | 30,965 |
| Nov 22, 2024 | 12.10 | 12.43 | 12.10 | 12.24 | 0.14 | 1.16% | 21,093 |
| Nov 21, 2024 | 12.00 | 12.23 | 12.00 | 12.10 | 0.10 | 0.83% | 16,173 |
| Nov 20, 2024 | 11.99 | 12.16 | 11.67 | 12.00 | -0.05 | -0.41% | 49,991 |
| Nov 19, 2024 | 12.19 | 12.19 | 12.00 | 12.05 | -0.02 | -0.17% | 22,513 |
| Nov 18, 2024 | 12.07 | 12.23 | 12.05 | 12.07 | 0.00 | 0.00% | 19,729 |
| Nov 15, 2024 | 12.00 | 12.26 | 12.00 | 12.07 | -0.02 | -0.17% | 13,748 |
| Nov 14, 2024 | 12.08 | 12.34 | 12.06 | 12.09 | -0.08 | -0.66% | 19,991 |
| Nov 13, 2024 | 12.50 | 12.59 | 12.00 | 12.17 | -0.19 | -1.54% | 45,332 |
| Nov 12, 2024 | 12.81 | 12.81 | 12.30 | 12.36 | -0.37 | -2.91% | 36,926 |
| Nov 11, 2024 | 12.61 | 12.79 | 12.54 | 12.73 | 0.20 | 1.60% | 40,579 |
| Nov 8, 2024 | 13.07 | 13.07 | 12.50 | 12.53 | -0.54 | -4.13% | 36,703 |
| Nov 7, 2024 | 13.11 | 13.25 | 12.93 | 13.07 | 0.26 | 2.03% | 35,800 |
| Nov 6, 2024 | 12.58 | 13.09 | 12.10 | 12.81 | 0.21 | 1.67% | 30,300 |
| Nov 5, 2024 | 12.74 | 12.96 | 12.54 | 12.60 | -0.09 | -0.71% | 24,353 |
| Nov 4, 2024 | 12.70 | 12.89 | 12.60 | 12.69 | 0.07 | 0.55% | 14,839 |
| Nov 1, 2024 | 12.87 | 12.96 | 12.53 | 12.62 | -0.08 | -0.63% | 16,900 |
| Oct 31, 2024 | 13.04 | 13.23 | 12.59 | 12.70 | -0.42 | -3.20% | 16,700 |