Skip to main content
logo
Betterware de México, S.A.P.I. de C.V. (BWMX)
NYSE: BWMX · Real-Time Price · USD
16.17
-0.23 (-1.40%)
Jan 13, 2026, 12:26 PM EST - Market open

BWMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 202616.4516.5016.1516.17--1.40%15,254
Jan 12, 202616.1516.4515.9616.4016.401.55%117,843
Jan 9, 202616.2516.2516.0216.1516.15-0.25%39,074
Jan 8, 202615.9816.2515.8516.1916.192.15%43,201
Jan 7, 202616.0816.1015.7615.8515.85-2.22%50,245
Jan 6, 202616.0016.2515.8516.2116.211.31%68,437
Jan 5, 202615.9116.1815.3216.0016.001.07%183,186
Jan 2, 202614.3415.8514.2915.8315.8311.40%216,964
Dec 31, 202514.2814.3114.1314.2114.210.21%13,338
Dec 30, 202513.7814.2413.6814.1814.183.81%18,704
Dec 29, 202513.5913.8513.5313.6613.66-0.51%29,170
Dec 26, 202513.7713.8613.7113.7313.73-0.44%6,197
Dec 24, 202513.7213.9313.6913.7913.79-0.22%4,563
Dec 23, 202514.0414.0813.7713.8213.82-1.85%15,173
Dec 22, 202513.9714.0813.7214.0814.082.10%39,931
Dec 19, 202513.7914.0013.7813.7913.79-0.14%25,596
Dec 18, 202513.9914.2313.8113.8113.81-1.50%26,833
Dec 17, 202514.3414.3413.9714.0214.02-3.44%31,015
Dec 16, 202514.4014.6914.4014.5214.520.76%24,556
Dec 15, 202514.0814.4614.0814.4114.412.27%20,782
Dec 12, 202514.0714.3413.8514.0914.09-0.28%18,471
Dec 11, 202514.4014.5014.0214.1314.13-1.19%29,434
Dec 10, 202513.7414.4413.7414.3014.302.73%34,091
Dec 9, 202513.8514.0813.4713.9213.92-34,969
Dec 8, 202514.2014.3013.8613.9213.92-2.11%47,691
Dec 5, 202514.2814.5314.1614.2214.22-0.84%21,014
Dec 4, 202514.4514.5814.2814.3414.34-1.58%24,983
Dec 3, 202514.5814.6314.2614.5714.57-0.07%13,912
Dec 2, 202514.8014.8014.5214.5814.58-1.42%20,304
Dec 1, 202514.3514.8014.1614.7914.792.78%44,459
Nov 28, 202514.1914.4214.1914.3914.391.12%7,179
Nov 26, 202514.4514.4514.2314.2314.23-1.04%14,709
Nov 25, 202514.4614.5014.3114.3814.380.49%26,484
Nov 24, 202513.9014.6513.9014.3114.312.80%73,384
Nov 21, 202513.4613.9913.4113.9213.922.65%19,086
Nov 20, 202513.8914.0313.5513.5613.56-2.16%35,280
Nov 19, 202513.7014.2213.7013.8613.860.51%14,406
Nov 18, 202513.9114.0713.5913.7913.79-0.86%41,054
Nov 17, 202513.9514.3013.8213.9113.91-1.35%31,915
Nov 14, 202514.2514.3313.8614.1014.10-1.05%26,108
Nov 13, 202513.9914.4913.9714.2514.250.99%45,464
Nov 12, 202514.2814.3514.0514.1114.11-0.77%24,441
Nov 11, 202514.2414.3814.0314.2214.22-0.35%14,326
Nov 10, 202514.4014.7014.0514.2714.27-0.35%54,305
Nov 7, 202513.9514.4013.6114.3214.322.80%49,131
Nov 6, 202514.2914.2913.8513.9313.93-2.45%16,784
Nov 5, 202513.8514.4313.8314.2814.282.29%44,065
Nov 4, 202513.6914.2313.6113.9613.96-1.90%50,215
Nov 3, 202514.2814.7114.2214.2314.23-1.73%36,125
Oct 31, 202514.2214.5414.1914.4814.222.91%33,337