Canada markets open in 7 hours 45 minutes

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

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
16.89+0.07 (+0.42%)
At close: 04:00PM EDT
17.00 +0.11 (+0.65%)
After hours: 07:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202416.5617.1616.5616.8916.8929,400
Apr 30, 202416.0017.2716.0016.8216.8246,700
Apr 29, 202417.0517.2515.7816.0116.01168,200
Apr 26, 202418.1818.9617.0017.1817.18160,000
Apr 25, 202419.6520.1119.3519.5819.5834,700
Apr 24, 202419.6820.3619.6019.8519.8563,100
Apr 23, 202419.4419.7019.2519.4919.4931,100
Apr 22, 202418.5019.5618.3819.4919.4937,000
Apr 19, 202418.2318.6618.1618.2218.2216,500
Apr 18, 202418.4118.7218.2618.3118.3116,000
Apr 17, 202418.9018.9518.4318.5918.5910,400
Apr 16, 202418.5018.9918.2018.6518.6519,800
Apr 15, 202419.3219.5018.4618.6818.6822,500
Apr 12, 202419.0119.3518.8019.1119.1120,500
Apr 11, 202419.0119.4618.6919.2319.2324,000
Apr 10, 202419.3619.5219.0219.1019.1018,500
Apr 09, 202419.6019.6019.1019.3619.3613,500
Apr 08, 202419.4019.6019.2119.5019.5023,000
Apr 05, 202419.4819.6719.1519.1819.1845,200
Apr 04, 202419.7319.9019.0219.1019.1033,900
Apr 03, 202419.5120.0119.3619.6019.6053,100
Apr 02, 202419.7519.8019.3119.7119.7121,900
Apr 01, 202420.2020.2619.2919.5019.5044,100
Mar 28, 202420.1220.5019.8619.9819.9831,100
Mar 27, 202419.3420.7519.0019.8519.85110,400
Mar 26, 202420.5920.6018.8918.9118.91140,200
Mar 25, 202419.8021.2819.8020.4520.45131,400
Mar 22, 202418.6820.0018.6819.7219.72113,500
Mar 21, 202418.9519.0618.4019.0019.0057,500
Mar 20, 202418.7318.8418.0118.8418.8429,300
Mar 19, 202418.7719.0018.2518.7318.7321,500
Mar 18, 202419.0019.1018.5818.9318.9349,100
Mar 15, 202418.4119.0018.0819.0019.0069,900
Mar 14, 202417.6918.4917.6918.4418.4428,200
Mar 13, 202418.3818.6817.6717.7317.7335,800
Mar 12, 202418.1218.6817.5618.4718.4728,400
Mar 11, 202418.6418.8917.3417.9517.9560,700
Mar 08, 202419.0219.1318.0418.4018.4051,700
Mar 07, 202418.6219.1018.2119.0119.0198,700
Mar 07, 20240.391 Dividend
Mar 06, 202418.2918.9718.1218.8018.41116,800
Mar 05, 202419.0019.0018.1418.2917.9180,100
Mar 04, 202418.5019.1918.5018.7518.36113,400
Mar 01, 202418.5019.0518.0918.5018.12132,000
Feb 29, 202417.6618.6317.5018.0017.63142,700
Feb 28, 202417.2517.7016.8117.3316.9781,300
Feb 27, 202417.9217.9216.3517.0016.6594,900
Feb 26, 202416.0017.2716.0016.8116.46119,500
Feb 23, 202415.2615.9414.3915.4315.11105,800
Feb 22, 202414.4014.5014.0014.3014.0025,000
Feb 21, 202413.4014.3613.3914.1813.8963,400
Feb 20, 202413.5813.6813.3213.4313.1520,400
Feb 16, 202413.3213.6713.3213.4313.1512,300
Feb 15, 202413.3013.4413.2813.4413.169,000
Feb 14, 202413.3713.4213.0813.4113.1313,100
Feb 13, 202413.1613.4813.0013.2012.9324,300
Feb 12, 202413.2413.5213.1613.3613.0812,300
Feb 09, 202413.3913.5213.2013.2312.9514,300
Feb 08, 202413.1613.4913.1313.3913.1119,500
Feb 07, 202413.1513.5213.0613.2112.946,300
Feb 06, 202413.2713.4513.0513.2913.0121,800
Feb 05, 202413.6013.6013.0813.4513.1715,100
Feb 02, 202413.8213.8213.3113.7513.4616,000
Feb 01, 202414.1014.3513.0614.0213.7327,800
Jan 31, 202413.6314.2013.2414.1013.8132,700
Jan 30, 202413.5713.8013.3213.7013.4219,000
Jan 29, 202414.0614.0613.0513.7213.4328,800
Jan 26, 202413.6113.9513.2813.5313.2523,000
Jan 25, 202413.2514.1312.7413.6113.3325,300
Jan 24, 202412.3413.5912.1613.2012.9338,700
Jan 23, 202412.2812.5812.0512.3012.0419,400
Jan 22, 202412.3612.6012.1712.1811.9323,300
Jan 19, 202412.2512.5112.1112.3912.1315,300
Jan 18, 202412.2212.8312.0212.2812.0224,800
Jan 17, 202412.4212.4212.0212.2211.9748,200
Jan 16, 202412.8712.9712.4212.4612.2036,700
Jan 12, 202412.9313.0912.8713.0112.7420,200
Jan 11, 202412.7112.8912.6012.7612.4914,800
Jan 10, 202412.5112.8012.4212.8012.5323,600
Jan 09, 202412.5012.6612.3012.6212.3632,200
Jan 08, 202412.6112.7512.4212.4812.2231,300
Jan 05, 202412.9113.0312.3812.7612.4963,400
Jan 04, 202413.1413.4312.8913.1212.8525,500
Jan 03, 202413.4013.4112.7513.0912.8259,600
Jan 02, 202414.0014.2313.3513.5613.2851,300
Dec 29, 202314.1614.4113.9213.9413.6523,900
Dec 28, 202314.5214.6114.0414.0913.8035,400
Dec 27, 202315.3515.3914.2114.4314.1365,800
Dec 26, 202314.1715.4014.1415.3915.0750,600
Dec 22, 202314.1014.2113.9514.0913.8014,300
Dec 21, 202314.0014.1513.9213.9613.6713,000
Dec 20, 202314.1014.1513.9213.9213.6331,200
Dec 19, 202314.1314.1414.0014.1013.8181,300
Dec 18, 202313.8614.1213.8214.0213.7367,100
Dec 15, 202314.0514.1813.8313.9313.6429,200
Dec 14, 202314.5814.5813.9014.0813.7952,200
Dec 13, 202314.0914.5814.0414.4714.1740,800
Dec 12, 202313.9414.1413.9414.0813.7932,600
Dec 11, 202314.0014.1013.8714.0113.7233,700
Dec 08, 202314.0114.2513.9614.1013.8128,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...