Skip to main content

Betterware DE Mexico Sapi DE Cv (NQ: BWMX )

18.59 -0.06 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 18.90 18.95 18.43 18.59 10,441 -0.06(-0.32%)
Apr 16, 2024 18.50 18.99 18.20 18.65 19,826 -0.03(-0.16%)
Apr 15, 2024 19.32 19.50 18.46 18.68 22,539 -0.43(-2.25%)
Apr 12, 2024 19.01 19.35 18.80 19.11 20,471 -0.12(-0.62%)
Apr 11, 2024 19.01 19.46 18.69 19.23 24,034 +0.13(+0.68%)
Apr 10, 2024 19.36 19.52 19.02 19.10 18,520 -0.26(-1.34%)
Apr 09, 2024 19.60 19.60 19.10 19.36 13,525 -0.14(-0.72%)
Apr 08, 2024 19.40 19.60 19.21 19.50 22,967 +0.32(+1.67%)
Apr 05, 2024 19.48 19.67 19.15 19.18 45,243 +0.08(+0.42%)
Apr 04, 2024 19.73 19.90 19.02 19.10 33,922 -0.50(-2.55%)
Apr 03, 2024 19.51 20.01 19.36 19.60 53,110 -0.11(-0.56%)
Apr 02, 2024 19.75 19.80 19.31 19.71 21,935 +0.21(+1.08%)
Apr 01, 2024 20.20 20.26 19.29 19.50 44,078 -0.48(-2.40%)
Mar 28, 2024 20.12 20.50 19.86 19.98 31,084 +0.13(+0.65%)
Mar 27, 2024 19.34 20.75 19.00 19.85 110,379 +0.94(+4.97%)
Mar 26, 2024 20.59 20.60 18.89 18.91 140,208 -1.54(-7.53%)
Mar 25, 2024 19.80 21.28 19.80 20.45 131,409 +0.73(+3.70%)
Mar 22, 2024 18.68 20.00 18.68 19.72 113,488 +0.72(+3.79%)
Mar 21, 2024 18.95 19.06 18.40 19.00 57,472 +0.16(+0.85%)
Mar 20, 2024 18.73 18.84 18.01 18.84 29,315 +0.11(+0.59%)
Mar 19, 2024 18.77 19.00 18.25 18.73 21,544 -0.20(-1.06%)
Mar 18, 2024 19.00 19.10 18.58 18.93 49,097 -0.07(-0.37%)
Mar 15, 2024 18.41 19.00 18.08 19.00 69,944 +0.56(+3.04%)
Mar 14, 2024 17.69 18.49 17.69 18.44 28,246 +0.71(+4.00%)
Mar 13, 2024 18.38 18.68 17.67 17.73 35,833 -0.74(-4.01%)
Mar 12, 2024 18.12 18.68 17.56 18.47 28,438 +0.52(+2.90%)
Mar 11, 2024 18.64 18.89 17.34 17.95 60,702 -0.45(-2.45%)
Mar 08, 2024 19.02 19.13 18.04 18.40 51,669 -0.61(-3.21%)
Mar 07, 2024 18.62 19.10 18.21 19.01 98,741 +0.60(+3.27%)
Mar 06, 2024 17.91 18.58 17.74 18.41 119,232 +0.50(+2.79%)
Mar 05, 2024 18.60 18.60 17.76 17.91 81,806 -0.45(-2.45%)
Mar 04, 2024 18.11 18.79 18.11 18.36 115,827 +0.24(+1.35%)
Mar 01, 2024 18.11 18.65 17.71 18.11 134,851 +0.49(+2.78%)
Feb 29, 2024 17.29 18.24 17.14 17.63 145,733 +0.66(+3.87%)
Feb 28, 2024 16.89 17.33 16.46 16.97 82,979 +0.32(+1.94%)
Feb 27, 2024 17.55 17.55 16.01 16.65 96,871 +0.19(+1.13%)
Feb 26, 2024 15.67 16.91 15.67 16.46 121,995 +1.35(+8.94%)
Feb 23, 2024 14.94 15.61 14.09 15.11 107,999 +1.11(+7.90%)
Feb 22, 2024 14.10 14.20 13.71 14.00 25,484 +0.12(+0.85%)
Feb 21, 2024 13.12 14.06 13.11 13.88 64,756 +0.73(+5.58%)
Feb 20, 2024 13.30 13.40 13.04 13.15 20,873 +0.00(+0.00%)
Feb 16, 2024 13.04 13.39 13.04 13.15 12,703 -0.01(-0.07%)
Feb 15, 2024 13.02 13.16 13.00 13.16 9,237 +0.03(+0.22%)
Feb 14, 2024 13.09 13.14 12.81 13.13 13,403 +0.21(+1.59%)
Feb 13, 2024 12.89 13.20 12.73 12.93 24,786 -0.16(-1.20%)
Feb 12, 2024 12.96 13.24 12.89 13.08 12,564 +0.13(+0.98%)
Feb 09, 2024 13.11 13.24 12.93 12.95 14,635 -0.15(-1.16%)
Feb 08, 2024 12.89 13.21 12.86 13.11 19,914 +0.17(+1.33%)
Feb 07, 2024 12.88 13.23 12.79 12.94 6,392 -0.08(-0.60%)
Feb 06, 2024 12.99 13.17 12.78 13.01 22,263 -0.16(-1.19%)
Feb 05, 2024 13.32 13.32 12.81 13.17 15,451 -0.29(-2.18%)
Feb 02, 2024 13.53 13.53 13.03 13.46 16,360 -0.26(-1.93%)
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.