UK markets open in 2 hours

Betterware de México, S.A.P.I. de C.V. (BWMX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
16.95+0.29 (+1.74%)
At close: 04:00PM EDT
16.91 -0.04 (-0.24%)
After hours: 07:58PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202416.9017.1716.7016.9516.9523,300
31 May 202416.9417.1516.6616.6616.6615,300
30 May 202416.6317.2716.6316.9416.9410,900
29 May 202416.8917.1916.6116.7716.7714,600
28 May 202417.3417.5016.8516.8516.8522,200
24 May 202416.7617.3816.7617.1317.1320,100
23 May 202416.8116.8616.5616.7516.7524,300
22 May 202416.9016.9716.7016.8416.8424,500
21 May 202417.1417.3716.7516.8516.8533,500
20 May 202417.4117.4317.1417.1417.1421,600
17 May 202416.9117.5116.7117.3017.3015,000
16 May 202417.2417.2416.7117.0717.0732,300
15 May 202417.6217.6217.2117.2517.2519,500
14 May 202417.4217.7017.0217.4717.4720,000
14 May 20240.391 Dividend
13 May 202417.5018.3817.4517.5417.1567,800
10 May 202417.4617.6917.3317.5317.1418,400
09 May 202417.0617.2916.8517.2416.8643,500
08 May 202417.7817.7817.1217.1316.7551,700
07 May 202418.1518.3817.6418.0117.6142,000
06 May 202417.0018.7017.0018.5018.0952,800
03 May 202416.8317.2016.6117.0816.7037,600
02 May 202417.1317.8516.9617.0016.6231,900
01 May 202416.5617.1616.5616.8916.5129,400
30 Apr 202416.0017.2716.0016.8216.4546,700
29 Apr 202417.0517.2515.7816.0115.65168,200
26 Apr 202418.1818.9617.0017.1816.80160,000
25 Apr 202419.6520.1119.3519.5819.1434,700
24 Apr 202419.6820.3619.6019.8519.4163,100
23 Apr 202419.4419.7019.2519.4919.0631,100
22 Apr 202418.5019.5618.3819.4919.0637,000
19 Apr 202418.2318.6618.1618.2217.8116,500
18 Apr 202418.4118.7218.2618.3117.9016,000
17 Apr 202418.9018.9518.4318.5918.1810,400
16 Apr 202418.5018.9918.2018.6518.2319,800
15 Apr 202419.3219.5018.4618.6818.2622,500
12 Apr 202419.0119.3518.8019.1118.6820,500
11 Apr 202419.0119.4618.6919.2318.8024,000
10 Apr 202419.3619.5219.0219.1018.6718,500
09 Apr 202419.6019.6019.1019.3618.9313,500
08 Apr 202419.4019.6019.2119.5019.0723,000
05 Apr 202419.4819.6719.1519.1818.7545,200
04 Apr 202419.7319.9019.0219.1018.6733,900
03 Apr 202419.5120.0119.3619.6019.1653,100
02 Apr 202419.7519.8019.3119.7119.2721,900
01 Apr 202420.2020.2619.2919.5019.0744,100
28 Mar 202420.1220.5019.8619.9819.5331,100
27 Mar 202419.3420.7519.0019.8519.41110,400
26 Mar 202420.5920.6018.8918.9118.49140,200
25 Mar 202419.8021.2819.8020.4519.99131,400
22 Mar 202418.6820.0018.6819.7219.28113,500
21 Mar 202418.9519.0618.4019.0018.5857,500
20 Mar 202418.7318.8418.0118.8418.4229,300
19 Mar 202418.7719.0018.2518.7318.3121,500
18 Mar 202419.0019.1018.5818.9318.5149,100
15 Mar 202418.4119.0018.0819.0018.5869,900
14 Mar 202417.6918.4917.6918.4418.0328,200
13 Mar 202418.3818.6817.6717.7317.3335,800
12 Mar 202418.1218.6817.5618.4718.0628,400
11 Mar 202418.6418.8917.3417.9517.5560,700
08 Mar 202419.0219.1318.0418.4017.9951,700
07 Mar 202418.6219.1018.2119.0118.5998,700
07 Mar 20240.391 Dividend
06 Mar 202418.2918.9718.1218.8018.00116,800
05 Mar 202419.0019.0018.1418.2917.5180,100
04 Mar 202418.5019.1918.5018.7517.95113,400
01 Mar 202418.5019.0518.0918.5017.71132,000
29 Feb 202417.6618.6317.5018.0017.23142,700
28 Feb 202417.2517.7016.8117.3316.5981,300
27 Feb 202417.9217.9216.3517.0016.2894,900
26 Feb 202416.0017.2716.0016.8116.09119,500
23 Feb 202415.2615.9414.3915.4314.77105,800
22 Feb 202414.4014.5014.0014.3013.6925,000
21 Feb 202413.4014.3613.3914.1813.5863,400
20 Feb 202413.5813.6813.3213.4312.8620,400
16 Feb 202413.3213.6713.3213.4312.8612,300
15 Feb 202413.3013.4413.2813.4412.879,000
14 Feb 202413.3713.4213.0813.4112.8413,100
13 Feb 202413.1613.4813.0013.2012.6424,300
12 Feb 202413.2413.5213.1613.3612.7912,300
09 Feb 202413.3913.5213.2013.2312.6714,300
08 Feb 202413.1613.4913.1313.3912.8119,500
07 Feb 202413.1513.5213.0613.2112.656,300
06 Feb 202413.2713.4513.0513.2912.7221,800
05 Feb 202413.6013.6013.0813.4512.8815,100
02 Feb 202413.8213.8213.3113.7513.1616,000
01 Feb 202414.1014.3513.0614.0213.4227,800
31 Jan 202413.6314.2013.2414.1013.5032,700
30 Jan 202413.5713.8013.3213.7013.1219,000
29 Jan 202414.0614.0613.0513.7213.1428,800
26 Jan 202413.6113.9513.2813.5312.9523,000
25 Jan 202413.2514.1312.7413.6113.0325,300
24 Jan 202412.3413.5912.1613.2012.6438,700
23 Jan 202412.2812.5812.0512.3011.7819,400
22 Jan 202412.3612.6012.1712.1811.6623,300
19 Jan 202412.2512.5112.1112.3911.8615,300
18 Jan 202412.2212.8312.0212.2811.7624,800
17 Jan 202412.4212.4212.0212.2211.7048,200
16 Jan 202412.8712.9712.4212.4611.9336,700
12 Jan 202412.9313.0912.8713.0112.4620,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...