Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Betterware DE Mexico Sapi DE Cv (NQ: BWMX )

17.07 -0.18 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 11.21 11.21 10.86 11.13 6,096 -0.01(-0.09%)
May 30, 2023 11.47 11.48 10.99 11.14 25,051 -0.36(-3.12%)
May 26, 2023 11.34 11.50 11.05 11.50 22,999 +0.31(+2.80%)
May 25, 2023 10.88 11.20 10.83 11.18 6,847 +0.13(+1.17%)
May 24, 2023 10.39 11.15 10.39 11.05 19,512 -0.02(-0.17%)
May 23, 2023 10.71 11.38 10.71 11.07 21,735 +0.13(+1.18%)
May 22, 2023 10.68 10.94 10.30 10.94 25,473 +0.13(+1.19%)
May 19, 2023 10.09 11.17 10.09 10.82 39,521 +0.73(+7.23%)
May 18, 2023 10.84 10.84 9.916 10.09 71,795 -0.64(-5.97%)
May 17, 2023 11.24 11.47 10.54 10.73 91,463 -0.54(-4.80%)
May 16, 2023 11.09 11.27 10.46 11.27 70,914 +0.01(+0.08%)
May 15, 2023 10.72 11.36 10.63 11.26 46,507 +0.78(+7.40%)
May 12, 2023 10.85 10.85 10.11 10.48 16,283 -0.33(-3.08%)
May 11, 2023 10.81 10.97 10.44 10.82 40,887 +0.43(+4.17%)
May 10, 2023 10.05 10.75 9.708 10.38 46,059 +0.37(+3.69%)
May 09, 2023 10.64 10.64 9.934 10.01 39,929 -0.69(-6.40%)
May 08, 2023 10.83 10.92 10.64 10.70 21,037 -0.15(-1.41%)
May 05, 2023 10.91 11.03 10.59 10.85 35,485 -0.05(-0.50%)
May 04, 2023 11.15 11.15 10.65 10.91 29,456 -0.14(-1.22%)
May 03, 2023 10.93 11.25 10.92 11.04 17,644 +0.13(+1.16%)
May 02, 2023 11.00 11.20 10.25 10.92 53,300 -0.17(-1.54%)
May 01, 2023 11.47 11.64 10.83 11.09 46,559 -0.55(-4.73%)
Apr 28, 2023 10.19 11.93 10.19 11.64 54,998 +1.10(+10.44%)
Apr 27, 2023 10.68 10.68 10.14 10.54 30,700 -0.09(-0.85%)
Apr 26, 2023 10.01 10.68 10.01 10.63 15,903 +0.54(+5.36%)
Apr 25, 2023 9.979 10.27 9.979 10.09 31,029 +0.08(+0.81%)
Apr 24, 2023 10.56 10.70 9.934 10.01 24,836 -0.71(-6.64%)
Apr 21, 2023 10.43 10.73 10.22 10.72 21,234 +0.37(+3.57%)
Apr 20, 2023 10.14 10.74 10.14 10.35 22,725 +0.14(+1.41%)
Apr 19, 2023 10.08 10.79 9.939 10.20 31,245 +0.00(+0.00%)
Apr 18, 2023 10.42 10.50 10.01 10.20 27,775 -0.04(-0.35%)
Apr 17, 2023 10.03 10.39 9.744 10.24 16,809 +0.13(+1.25%)
Apr 14, 2023 10.31 10.31 10.02 10.11 12,582 -0.17(-1.67%)
Apr 13, 2023 9.880 10.40 9.853 10.29 22,208 +0.41(+4.11%)
Apr 12, 2023 9.988 10.24 9.823 9.880 13,490 -0.18(-1.79%)
Apr 11, 2023 10.17 10.49 9.925 10.06 31,281 -0.11(-1.06%)
Apr 10, 2023 9.997 10.37 9.600 10.17 58,656 +0.13(+1.26%)
Apr 06, 2023 9.699 10.05 9.494 10.04 21,672 +0.38(+3.92%)
Apr 05, 2023 9.591 9.772 9.231 9.663 36,531 +0.17(+1.80%)
Apr 04, 2023 9.808 10.12 9.465 9.492 31,157 -0.23(-2.41%)
Apr 03, 2023 10.87 10.89 9.465 9.726 180,539 -1.00(-9.33%)
Mar 31, 2023 10.47 10.95 10.36 10.73 94,221 +0.40(+3.84%)
Mar 30, 2023 10.56 10.63 10.03 10.33 32,420 -0.14(-1.29%)
Mar 29, 2023 10.27 10.58 9.871 10.47 56,306 +0.30(+2.93%)
Mar 28, 2023 10.08 10.28 9.647 10.17 32,868 +0.20(+1.99%)
Mar 27, 2023 9.429 9.970 9.150 9.970 76,713 +0.63(+6.76%)
Mar 24, 2023 8.708 9.474 8.591 9.339 41,904 +0.63(+7.25%)
Mar 23, 2023 9.068 9.303 8.428 8.708 137,873 -0.31(-3.40%)
Mar 22, 2023 9.402 9.663 9.014 9.014 20,141 -0.25(-2.72%)
Mar 21, 2023 9.186 9.509 9.150 9.267 24,842 +0.05(+0.59%)
Mar 20, 2023 9.699 9.753 9.213 9.213 60,176 -0.70(-7.04%)
Mar 17, 2023 10.12 10.26 9.465 9.910 11,721 -0.32(-3.14%)
Mar 16, 2023 9.916 10.33 9.753 10.23 29,333 +0.29(+2.90%)
Mar 15, 2023 9.699 9.961 9.536 9.943 39,865 +0.16(+1.66%)
Mar 14, 2023 9.402 9.862 9.402 9.781 16,805 +0.38(+4.03%)
Mar 13, 2023 9.672 9.826 9.017 9.402 76,657 -0.42(-4.31%)
Mar 10, 2023 9.555 10.08 9.420 9.826 67,155 +0.27(+2.83%)
Mar 09, 2023 9.898 9.898 8.924 9.555 59,575 -0.24(-2.48%)
Mar 08, 2023 10.84 10.84 9.695 9.799 67,987 -0.87(-8.15%)
Mar 07, 2023 10.51 10.89 10.37 10.67 91,173 +0.12(+1.10%)
Mar 06, 2023 10.40 11.03 9.822 10.55 214,161 +0.75(+7.63%)
Mar 03, 2023 9.332 10.14 9.038 9.804 147,917 +0.72(+7.94%)
Mar 02, 2023 8.949 9.127 8.949 9.083 50,555 +0.13(+1.49%)
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.