Betterware de Mexico, S.A.P.I. de C.V. - Ordinary Shares (BWMX)

16.44
-1.73 (-9.52%)
NYSE · Last Trade: Feb 27th, 1:03 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Betterware de Mexico, S.A.P.I. de C.V. - Ordinary Shares (BWMX)

DateOpenHighLowCloseVolumeAdjusted Close
2/26/202618.1618.2918.0118.1782,27318.17
2/25/202618.6818.6818.0218.30103,13118.30
2/24/202618.8719.0818.5618.6858,77318.68
2/23/202618.5619.0918.4018.79106,94718.79
2/20/202619.2319.4918.3018.68115,11418.68
2/19/202619.4019.5019.1119.37103,93119.37
2/18/202618.6419.3818.6319.06154,73319.06
2/17/202618.2018.7918.2018.69108,90918.69
2/13/202618.1718.3018.0418.20104,31518.20
2/12/202618.4918.5018.1518.2071,78418.20
2/11/202618.4018.5418.1818.41100,33018.41
2/10/202618.9118.9118.4118.57103,75818.57
2/09/202618.0119.0218.0018.90146,04118.90
2/06/202617.9318.1517.7317.9786,22117.97
2/05/202617.8017.9917.5017.6863,99117.68
2/04/202618.0318.2517.6418.00118,60718.00
2/03/202618.7318.8018.0918.0997,42818.09
2/02/202617.9619.1717.8418.74216,08218.74
1/30/202618.0018.1317.8117.9687,50217.96
1/29/202618.5318.5317.8618.0978,67218.09
1/28/202618.4018.5517.9118.49150,38418.49
1/27/202618.3118.7018.0318.45177,10318.45
1/26/202618.9219.0818.2218.22180,90918.22
1/23/202619.5019.5018.6319.02176,44519.02
1/22/202619.0019.7918.8019.44189,53919.44
1/21/202618.5318.7918.4218.71192,28618.71
1/20/202616.6518.5216.4018.52483,40218.52
1/16/202616.7216.7216.3316.5175,41616.51
1/15/202616.6016.6016.3116.4473,15816.44
1/14/202616.2016.6016.0316.34119,38216.34
1/13/202616.4516.5016.0316.2248,39116.22
1/12/202616.1516.4515.9616.40117,87316.40
1/09/202616.2516.2516.0216.1539,07416.15
1/08/202615.9816.2515.8516.1943,20216.19
1/07/202616.0816.0915.7615.8550,54315.85
1/06/202616.0016.2515.8516.2168,43716.21
1/05/202615.9116.1815.3216.00183,18616.00
1/02/202614.3415.8514.2915.83216,96715.83
12/31/202514.2814.3114.1314.2113,33814.21
12/30/202513.7814.2413.6814.1818,70414.18
12/29/202513.5913.8513.5313.6629,17213.66
12/26/202513.7713.8613.7113.736,19713.73
12/24/202513.7213.9313.6913.794,56313.79
12/23/202514.0414.0813.7713.8215,17313.82
12/22/202513.9714.0813.7214.0839,93114.08
12/19/202513.7914.0013.7813.7925,59613.79
12/18/202513.9914.2313.8113.8126,83313.81
12/17/202514.3414.3413.9614.0231,01514.02
12/16/202514.4014.6914.4014.5224,55614.52
12/15/202514.0814.4614.0814.4120,78214.41
12/12/202514.0714.3413.8514.0918,48514.09
12/11/202514.4014.5014.0214.1329,43414.13
12/10/202513.7414.4313.7414.3034,09114.30
12/09/202513.8514.0813.4713.9234,96913.92
12/08/202514.2014.3013.8613.9247,69113.92
12/05/202514.2814.5314.1614.2221,01814.22
12/04/202514.4514.5814.2814.3424,98314.34
12/03/202514.5814.6314.2614.5713,91214.57
12/02/202514.8014.8014.5214.5820,30414.58
12/01/202514.3514.8014.1614.7944,48614.79
11/28/202514.1914.4214.1914.397,25114.39