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 )

17.13 +0.38 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2023 7.324 7.516 7.319 7.471 12,722 +0.21(+2.94%)
Jan 30, 2023 7.346 7.391 7.257 7.257 15,254 -0.06(-0.85%)
Jan 27, 2023 7.338 7.382 7.168 7.320 8,927 +0.04(+0.49%)
Jan 26, 2023 7.044 7.382 7.035 7.284 15,176 +0.24(+3.41%)
Jan 25, 2023 7.133 7.338 7.035 7.044 14,337 -0.08(-1.12%)
Jan 24, 2023 7.435 7.569 7.124 7.124 41,735 -0.32(-4.31%)
Jan 23, 2023 7.213 7.444 6.990 7.444 19,635 +0.23(+3.21%)
Jan 20, 2023 6.839 7.213 6.830 7.213 8,494 +0.31(+4.52%)
Jan 19, 2023 7.035 7.061 6.723 6.901 22,704 -0.13(-1.90%)
Jan 18, 2023 7.257 7.338 7.035 7.035 47,142 -0.13(-1.86%)
Jan 17, 2023 6.964 7.293 6.946 7.168 49,755 +0.11(+1.51%)
Jan 13, 2023 6.625 7.097 6.581 7.061 38,612 +0.50(+7.60%)
Jan 12, 2023 6.349 6.661 6.349 6.563 23,084 +0.05(+0.82%)
Jan 11, 2023 6.429 6.661 6.242 6.509 14,227 +0.01(+0.14%)
Jan 10, 2023 6.224 6.554 6.224 6.500 7,543 +0.27(+4.29%)
Jan 09, 2023 6.100 6.309 6.037 6.233 34,519 +0.28(+4.79%)
Jan 06, 2023 6.082 6.091 5.916 5.948 4,198 -0.14(-2.34%)
Jan 05, 2023 5.966 6.091 5.882 6.091 5,671 +0.13(+2.17%)
Jan 04, 2023 5.681 6.046 5.681 5.962 39,694 +0.34(+6.10%)
Jan 03, 2023 5.699 5.850 5.574 5.619 21,695 -0.10(-1.71%)
Dec 30, 2022 5.699 5.744 5.637 5.717 48,790 +0.00(+0.00%)
Dec 29, 2022 5.699 5.850 5.699 5.717 43,741 +0.08(+1.42%)
Dec 28, 2022 5.815 5.975 5.637 5.637 64,492 -0.24(-4.09%)
Dec 27, 2022 5.868 6.002 5.770 5.877 60,545 +0.04(+0.76%)
Dec 23, 2022 5.922 5.948 5.735 5.833 16,993 -0.16(-2.67%)
Dec 22, 2022 5.646 5.993 5.644 5.993 51,451 +0.27(+4.68%)
Dec 21, 2022 5.893 5.966 5.681 5.725 95,938 -0.16(-2.70%)
Dec 20, 2022 6.043 6.052 5.743 5.884 95,057 -0.16(-2.63%)
Dec 19, 2022 6.087 6.104 5.910 6.043 16,675 +0.02(+0.29%)
Dec 16, 2022 5.954 6.131 5.954 6.025 8,466 +0.02(+0.29%)
Dec 15, 2022 6.025 6.166 5.910 6.007 31,502 -0.02(-0.29%)
Dec 14, 2022 6.104 6.201 5.910 6.025 39,122 -0.05(-0.87%)
Dec 13, 2022 5.734 6.157 5.734 6.078 48,819 +0.33(+5.67%)
Dec 12, 2022 6.201 6.201 5.654 5.752 61,142 -0.40(-6.46%)
Dec 09, 2022 5.857 6.175 5.747 6.148 56,201 +0.34(+5.93%)
Dec 08, 2022 5.725 5.954 5.646 5.804 31,016 +0.07(+1.23%)
Dec 07, 2022 5.831 5.857 5.637 5.734 27,302 -0.11(-1.81%)
Dec 06, 2022 5.990 5.990 5.637 5.840 28,443 -0.16(-2.65%)
Dec 05, 2022 6.060 6.060 5.778 5.998 29,186 -0.05(-0.87%)
Dec 02, 2022 5.928 6.175 5.928 6.051 24,311 +0.09(+1.48%)
Dec 01, 2022 6.025 6.082 5.932 5.963 12,383 -0.03(-0.44%)
Nov 30, 2022 6.193 6.193 5.910 5.990 28,795 -0.14(-2.30%)
Nov 29, 2022 6.171 6.171 6.016 6.131 19,359 +0.04(+0.72%)
Nov 28, 2022 6.131 6.175 6.016 6.087 36,293 -0.01(-0.14%)
Nov 25, 2022 6.184 6.184 6.086 6.096 17,251 -0.07(-1.14%)
Nov 23, 2022 5.981 6.166 5.981 6.166 12,290 +0.12(+2.04%)
Nov 22, 2022 6.175 6.184 6.016 6.043 20,881 -0.13(-2.14%)
Nov 21, 2022 6.122 6.184 6.043 6.175 6,009 +0.00(+0.00%)
Nov 18, 2022 6.563 6.616 6.012 6.175 28,665 -0.39(-5.91%)
Nov 17, 2022 6.087 6.563 6.034 6.563 76,518 +0.41(+6.59%)
Nov 16, 2022 6.431 6.484 6.113 6.157 41,829 -0.24(-3.72%)
Nov 15, 2022 6.510 6.616 6.191 6.395 30,419 +0.02(+0.28%)
Nov 14, 2022 6.175 6.440 6.131 6.378 58,292 +0.20(+3.29%)
Nov 11, 2022 6.184 6.263 6.122 6.175 42,252 +0.05(+0.86%)
Nov 10, 2022 6.351 6.351 6.016 6.122 31,872 -0.05(-0.86%)
Nov 09, 2022 5.963 6.245 5.937 6.175 54,742 +0.15(+2.50%)
Nov 08, 2022 6.166 6.166 6.025 6.025 11,643 -0.14(-2.30%)
Nov 07, 2022 6.237 6.254 5.998 6.166 15,858 -0.02(-0.29%)
Nov 04, 2022 6.263 6.263 5.875 6.184 39,519 -0.04(-0.57%)
Nov 03, 2022 6.298 6.343 6.034 6.219 16,265 -0.07(-1.12%)
Nov 02, 2022 6.528 6.528 6.148 6.290 12,350 -0.11(-1.66%)
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.