Betterware de México S.A.... (BWMX)
10.87
-0.77 (-6.62%)
At close: Apr 04, 2025, 3:59 PM
11.08
1.96%
After-hours: Apr 04, 2025, 05:46 PM EDT
Betterware de México S.A.P.I. de C.V. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 11.64 | 11.64 | 10.76 | 10.93 | -0.71 | -6.10% | 31,437 |
| Apr 3, 2025 | 11.30 | 11.74 | 10.83 | 11.64 | 0.29 | 2.56% | 43,900 |
| Apr 2, 2025 | 11.38 | 11.45 | 11.22 | 11.35 | 0.00 | 0.00% | 7,500 |
| Apr 1, 2025 | 11.30 | 11.67 | 11.30 | 11.35 | -0.02 | -0.18% | 9,100 |
| Mar 31, 2025 | 11.61 | 11.87 | 11.23 | 11.37 | -0.23 | -1.98% | 15,100 |
| Mar 28, 2025 | 11.82 | 11.82 | 11.60 | 11.60 | -0.12 | -1.02% | 8,800 |
| Mar 27, 2025 | 11.70 | 11.89 | 11.66 | 11.72 | 0.07 | 0.60% | 7,000 |
| Mar 26, 2025 | 11.89 | 11.89 | 11.47 | 11.65 | 0.00 | 0.00% | 24,100 |
| Mar 25, 2025 | 11.94 | 11.94 | 11.51 | 11.65 | -0.21 | -1.77% | 9,200 |
| Mar 24, 2025 | 11.45 | 12.00 | 11.36 | 11.86 | 0.45 | 3.94% | 27,000 |
| Mar 21, 2025 | 11.40 | 11.65 | 11.37 | 11.41 | -0.10 | -0.87% | 20,500 |
| Mar 20, 2025 | 11.47 | 11.65 | 11.41 | 11.51 | 0.01 | 0.09% | 19,400 |
| Mar 19, 2025 | 11.40 | 11.69 | 11.14 | 11.50 | -0.07 | -0.61% | 17,200 |
| Mar 18, 2025 | 11.89 | 11.89 | 11.39 | 11.57 | -0.56 | -4.62% | 16,300 |
| Mar 17, 2025 | 11.52 | 12.29 | 11.52 | 12.13 | 0.89 | 7.92% | 52,200 |
| Mar 14, 2025 | 11.10 | 11.26 | 11.10 | 11.24 | 0.16 | 1.44% | 11,400 |
| Mar 13, 2025 | 11.45 | 11.45 | 11.08 | 11.08 | 0.01 | 0.09% | 12,400 |
| Mar 12, 2025 | 11.07 | 11.43 | 11.06 | 11.07 | 0.00 | 0.00% | 9,000 |
| Mar 11, 2025 | 11.41 | 11.68 | 11.01 | 11.07 | -0.37 | -3.23% | 16,200 |
| Mar 10, 2025 | 11.04 | 11.59 | 11.02 | 11.44 | 0.42 | 3.81% | 20,400 |
| Mar 7, 2025 | 11.21 | 11.21 | 10.82 | 11.02 | -0.11 | -0.99% | 16,500 |
| Mar 6, 2025 | 11.28 | 11.42 | 11.13 | 11.13 | -0.22 | -1.94% | 8,800 |
| Mar 5, 2025 | 11.59 | 11.59 | 11.28 | 11.35 | 0.02 | 0.18% | 10,200 |
| Mar 4, 2025 | 11.33 | 11.49 | 11.04 | 11.33 | 0.03 | 0.27% | 28,200 |
| Mar 3, 2025 | 11.39 | 11.69 | 11.24 | 11.30 | -0.05 | -0.44% | 12,300 |
| 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% | 36,800 |
| 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% | 36,400 |
| Feb 12, 2025 | 10.84 | 10.89 | 10.75 | 10.81 | -0.02 | -0.18% | 12,900 |
| 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% | 15,200 |
| Feb 7, 2025 | 11.05 | 11.05 | 10.75 | 10.94 | 0.02 | 0.18% | 22,500 |
| Feb 6, 2025 | 10.86 | 11.06 | 10.81 | 10.92 | 0.15 | 1.39% | 17,000 |
| Feb 5, 2025 | 11.07 | 11.11 | 10.50 | 10.77 | -0.21 | -1.91% | 31,100 |
| Feb 4, 2025 | 10.90 | 11.09 | 10.81 | 10.98 | 0.08 | 0.73% | 22,400 |
| Feb 3, 2025 | 11.10 | 11.20 | 10.82 | 10.90 | -0.36 | -3.20% | 32,200 |
| Jan 31, 2025 | 11.46 | 11.48 | 11.15 | 11.26 | -0.24 | -2.09% | 20,400 |
| Jan 30, 2025 | 11.50 | 11.76 | 11.36 | 11.50 | 0.15 | 1.32% | 38,000 |
| Jan 29, 2025 | 11.70 | 11.77 | 11.32 | 11.35 | -0.33 | -2.83% | 14,200 |
| Jan 28, 2025 | 11.69 | 11.85 | 11.50 | 11.68 | -0.03 | -0.26% | 14,400 |
| Jan 27, 2025 | 11.48 | 11.79 | 11.40 | 11.71 | 0.22 | 1.91% | 10,300 |
| Jan 24, 2025 | 11.20 | 11.59 | 11.20 | 11.49 | 0.25 | 2.22% | 14,400 |