Skip to main content

Betterware DE Mexico Sapi DE Cv (NQ: BWMX )

16.63 -0.21 (-1.25%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 16.90 16.97 16.70 16.84 24,539 -0.01(-0.06%)
May 21, 2024 17.14 17.37 16.75 16.85 33,458 -0.29(-1.69%)
May 20, 2024 17.41 17.43 17.14 17.14 21,596 -0.16(-0.92%)
May 17, 2024 16.91 17.51 16.71 17.30 15,048 +0.23(+1.35%)
May 16, 2024 17.24 17.24 16.71 17.07 32,261 -0.18(-1.04%)
May 15, 2024 17.62 17.62 17.21 17.25 19,614 -0.22(-1.26%)
May 14, 2024 17.42 17.70 17.02 17.47 19,981 +0.32(+1.87%)
May 13, 2024 17.11 17.97 17.06 17.15 69,345 +0.01(+0.06%)
May 10, 2024 17.07 17.30 16.94 17.14 18,857 +0.28(+1.68%)
May 09, 2024 16.68 16.91 16.48 16.86 44,518 +0.11(+0.64%)
May 08, 2024 17.38 17.38 16.74 16.75 52,834 -0.86(-4.89%)
May 07, 2024 17.75 17.97 17.24 17.61 42,974 -0.48(-2.65%)
May 06, 2024 16.62 18.28 16.62 18.09 53,991 +1.39(+8.31%)
May 03, 2024 16.46 16.82 16.24 16.70 38,483 +0.08(+0.47%)
May 02, 2024 16.75 17.45 16.58 16.62 32,614 +0.11(+0.65%)
May 01, 2024 16.19 16.77 16.19 16.51 30,059 +0.07(+0.42%)
Apr 30, 2024 15.64 16.89 15.64 16.45 47,759 +0.79(+5.06%)
Apr 29, 2024 16.67 16.87 15.43 15.65 172,048 -1.14(-6.81%)
Apr 26, 2024 17.78 18.54 16.62 16.80 163,669 -2.35(-12.26%)
Apr 25, 2024 19.21 19.66 18.92 19.14 35,491 -0.26(-1.36%)
Apr 24, 2024 19.24 19.91 19.16 19.41 64,515 +0.35(+1.85%)
Apr 23, 2024 19.01 19.26 18.82 19.06 31,827 +0.00(+0.00%)
Apr 22, 2024 18.09 19.12 17.97 19.06 37,805 +1.24(+6.97%)
Apr 19, 2024 17.82 18.25 17.76 17.81 16,904 -0.09(-0.49%)
Apr 18, 2024 18.00 18.30 17.85 17.90 16,411 -0.27(-1.51%)
Apr 17, 2024 18.48 18.53 18.02 18.18 10,678 -0.06(-0.32%)
Apr 16, 2024 18.09 18.57 17.79 18.23 20,277 -0.03(-0.16%)
Apr 15, 2024 18.89 19.06 18.05 18.26 23,052 -0.42(-2.25%)
Apr 12, 2024 18.59 18.92 18.38 18.68 20,937 -0.12(-0.62%)
Apr 11, 2024 18.59 19.03 18.27 18.80 24,581 +0.13(+0.68%)
Apr 10, 2024 18.93 19.09 18.60 18.67 18,941 -0.25(-1.34%)
Apr 09, 2024 19.16 19.16 18.68 18.93 13,832 -0.14(-0.72%)
Apr 08, 2024 18.97 19.16 18.78 19.07 23,489 +0.31(+1.67%)
Apr 05, 2024 19.05 19.23 18.72 18.75 46,273 +0.08(+0.42%)
Apr 04, 2024 19.29 19.46 18.60 18.67 34,694 -0.49(-2.55%)
Apr 03, 2024 19.08 19.56 18.93 19.16 54,319 -0.11(-0.56%)
Apr 02, 2024 19.31 19.36 18.88 19.27 22,434 +0.21(+1.08%)
Apr 01, 2024 19.75 19.81 18.86 19.07 45,081 -0.47(-2.40%)
Mar 28, 2024 19.67 20.04 19.42 19.54 31,791 +0.13(+0.65%)
Mar 27, 2024 18.91 20.29 18.58 19.41 112,892 +0.92(+4.97%)
Mar 26, 2024 20.13 20.14 18.47 18.49 143,400 -1.51(-7.53%)
Mar 25, 2024 19.36 20.81 19.36 19.99 134,401 +0.71(+3.70%)
Mar 22, 2024 18.26 19.55 18.26 19.28 116,072 +0.70(+3.79%)
Mar 21, 2024 18.53 18.64 17.99 18.58 58,780 +0.16(+0.85%)
Mar 20, 2024 18.31 18.42 17.61 18.42 29,982 +0.11(+0.59%)
Mar 19, 2024 18.35 18.58 17.85 18.31 22,034 -0.20(-1.06%)
Mar 18, 2024 18.58 18.67 18.17 18.51 50,214 -0.07(-0.37%)
Mar 15, 2024 18.00 18.58 17.68 18.58 71,536 +0.55(+3.04%)
Mar 14, 2024 17.30 18.08 17.30 18.03 28,889 +0.69(+4.00%)
Mar 13, 2024 17.97 18.26 17.28 17.34 36,648 -0.72(-4.01%)
Mar 12, 2024 17.72 18.26 17.17 18.06 29,085 +0.51(+2.90%)
Mar 11, 2024 18.23 18.47 16.95 17.55 62,084 -0.44(-2.45%)
Mar 08, 2024 18.60 18.70 17.64 17.99 52,845 -0.60(-3.21%)
Mar 07, 2024 18.21 18.67 17.80 18.59 100,989 +0.59(+3.27%)
Mar 06, 2024 17.51 18.16 17.35 18.00 121,946 +0.49(+2.79%)
Mar 05, 2024 18.19 18.19 17.37 17.51 83,669 -0.44(-2.45%)
Mar 04, 2024 17.71 18.37 17.71 17.95 118,464 +0.24(+1.35%)
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.