Betterware de México S.A.... (BWMX)
NASDAQ: BWMX
· Real-Time Price · USD
13.16
0.05 (0.38%)
At close: Aug 20, 2025, 3:59 PM
13.12
-0.31%
After-hours: Aug 20, 2025, 05:30 PM EDT
BWMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 13.23 | 13.47 | 13.04 | 13.11 | 13.11 | -1.43% | 48,072 |
| Aug 18, 2025 | 12.91 | 13.67 | 12.56 | 13.30 | 13.30 | 2.70% | 137,423 |
| Aug 15, 2025 | 12.81 | 13.10 | 12.81 | 12.95 | 12.95 | 0.47% | 38,300 |
| Aug 14, 2025 | 13.03 | 13.24 | 12.77 | 12.89 | 12.89 | -2.50% | 41,600 |
| Aug 13, 2025 | 12.89 | 13.37 | 12.83 | 13.22 | 13.22 | 0.53% | 52,700 |
| Aug 12, 2025 | 12.60 | 13.24 | 12.53 | 13.15 | 13.15 | 4.61% | 41,400 |
| Aug 11, 2025 | 13.03 | 13.19 | 12.54 | 12.57 | 12.57 | -5.98% | 60,700 |
| Aug 8, 2025 | 13.33 | 13.56 | 13.15 | 13.37 | 13.08 | 0.15% | 52,600 |
| Aug 7, 2025 | 13.28 | 13.40 | 12.92 | 13.35 | 13.07 | 0.53% | 32,300 |
| Aug 6, 2025 | 13.05 | 13.30 | 12.38 | 13.28 | 13.00 | 1.30% | 55,800 |
| Aug 5, 2025 | 14.00 | 14.00 | 12.79 | 13.11 | 12.83 | -5.68% | 118,400 |
| Aug 4, 2025 | 13.38 | 14.46 | 13.18 | 13.90 | 13.60 | 6.11% | 191,800 |
| Aug 1, 2025 | 13.08 | 13.10 | 12.62 | 13.10 | 12.82 | -0.38% | 67,400 |
| Jul 31, 2025 | 13.30 | 13.39 | 12.68 | 13.15 | 12.87 | -0.08% | 129,400 |
| Jul 30, 2025 | 12.67 | 13.26 | 12.17 | 13.16 | 12.88 | 3.95% | 176,400 |
| Jul 29, 2025 | 12.45 | 12.75 | 12.14 | 12.66 | 12.39 | 2.59% | 120,300 |
| Jul 28, 2025 | 11.22 | 13.15 | 11.17 | 12.34 | 12.08 | 12.59% | 403,100 |
| Jul 25, 2025 | 10.15 | 11.52 | 9.99 | 10.96 | 10.73 | 12.99% | 220,100 |
| Jul 24, 2025 | 10.06 | 10.06 | 9.70 | 9.70 | 9.49 | -3.67% | 28,600 |
| Jul 23, 2025 | 9.45 | 10.11 | 9.45 | 10.07 | 9.86 | 6.79% | 37,900 |