Betterware de Mexico, S.A.P.I. de C.V. - Ordinary Shares (BWMX)
13.10
-0.05 (-0.38%)
NYSE · Last Trade: Aug 3rd, 7:18 AM EDT
Historical Prices For Betterware de Mexico, S.A.P.I. de C.V. - Ordinary Shares (BWMX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 13.08 | 13.10 | 12.62 | 13.10 | 67,397 | 13.10 |
| 7/31/2025 | 13.30 | 13.39 | 12.68 | 13.15 | 129,438 | 13.15 |
| 7/30/2025 | 12.67 | 13.26 | 12.17 | 13.16 | 176,418 | 13.16 |
| 7/29/2025 | 12.45 | 12.75 | 12.13 | 12.66 | 120,294 | 12.66 |
| 7/28/2025 | 11.22 | 13.15 | 11.17 | 12.34 | 403,117 | 12.34 |
| 7/25/2025 | 10.15 | 11.52 | 9.99 | 10.96 | 220,083 | 10.96 |
| 7/24/2025 | 10.06 | 10.06 | 9.70 | 9.70 | 28,620 | 9.70 |
| 7/23/2025 | 9.45 | 10.11 | 9.45 | 10.07 | 37,885 | 10.07 |
| 7/22/2025 | 9.38 | 9.68 | 9.38 | 9.43 | 17,378 | 9.43 |
| 7/21/2025 | 9.15 | 9.45 | 9.15 | 9.27 | 16,256 | 9.27 |
| 7/18/2025 | 9.59 | 9.68 | 9.16 | 9.17 | 33,927 | 9.17 |
| 7/17/2025 | 9.94 | 9.94 | 9.49 | 9.53 | 52,635 | 9.53 |
| 7/16/2025 | 9.66 | 10.12 | 9.62 | 9.82 | 76,244 | 9.82 |
| 7/15/2025 | 9.19 | 9.55 | 9.09 | 9.53 | 41,697 | 9.53 |
| 7/14/2025 | 9.54 | 9.59 | 9.14 | 9.23 | 31,846 | 9.23 |
| 7/11/2025 | 9.26 | 9.48 | 9.26 | 9.44 | 35,750 | 9.44 |
| 7/10/2025 | 9.60 | 9.60 | 9.25 | 9.27 | 36,304 | 9.27 |
| 7/09/2025 | 9.60 | 9.79 | 9.35 | 9.47 | 59,499 | 9.47 |
| 7/08/2025 | 8.65 | 9.71 | 8.55 | 9.63 | 190,087 | 9.63 |
| 7/07/2025 | 8.77 | 8.81 | 8.45 | 8.60 | 65,205 | 8.60 |
| 7/03/2025 | 8.63 | 8.70 | 8.58 | 8.66 | 24,066 | 8.66 |
| 7/02/2025 | 8.80 | 8.80 | 8.55 | 8.65 | 18,019 | 8.65 |
| 7/01/2025 | 8.66 | 8.95 | 8.59 | 8.66 | 54,266 | 8.66 |
| 6/30/2025 | 8.69 | 8.87 | 8.57 | 8.65 | 20,719 | 8.65 |
| 6/27/2025 | 8.85 | 8.97 | 8.71 | 8.75 | 27,946 | 8.75 |
| 6/26/2025 | 8.90 | 8.90 | 8.72 | 8.85 | 38,594 | 8.85 |
| 6/25/2025 | 8.59 | 8.86 | 8.53 | 8.78 | 42,710 | 8.78 |
| 6/24/2025 | 8.07 | 8.60 | 8.07 | 8.54 | 11,749 | 8.54 |
| 6/23/2025 | 8.78 | 8.84 | 8.04 | 8.17 | 42,482 | 8.17 |
| 6/20/2025 | 8.75 | 9.15 | 8.60 | 8.84 | 84,071 | 8.84 |
| 6/18/2025 | 8.29 | 8.82 | 8.28 | 8.81 | 30,356 | 8.81 |
| 6/17/2025 | 8.01 | 8.28 | 8.01 | 8.25 | 33,066 | 8.25 |
| 6/16/2025 | 7.81 | 8.05 | 7.81 | 8.00 | 24,133 | 8.00 |
| 6/13/2025 | 7.90 | 7.97 | 7.80 | 7.81 | 42,727 | 7.81 |
| 6/12/2025 | 7.91 | 7.99 | 7.80 | 7.96 | 17,413 | 7.96 |
| 6/11/2025 | 8.01 | 8.11 | 7.87 | 7.91 | 43,786 | 7.91 |
| 6/10/2025 | 8.00 | 8.18 | 7.99 | 7.99 | 18,082 | 7.99 |
| 6/09/2025 | 7.95 | 8.15 | 7.85 | 7.99 | 22,199 | 7.99 |
| 6/06/2025 | 8.00 | 8.19 | 7.85 | 8.01 | 52,770 | 8.01 |
| 6/05/2025 | 7.65 | 8.16 | 7.65 | 8.06 | 67,884 | 8.06 |
| 6/04/2025 | 7.75 | 7.87 | 7.63 | 7.65 | 77,192 | 7.65 |
| 6/03/2025 | 7.68 | 7.89 | 7.41 | 7.80 | 90,758 | 7.80 |
| 6/02/2025 | 8.00 | 8.15 | 7.40 | 7.67 | 196,289 | 7.67 |
| 5/30/2025 | 8.00 | 8.46 | 7.63 | 7.92 | 113,296 | 7.92 |
| 5/29/2025 | 8.34 | 8.58 | 8.25 | 8.33 | 50,940 | 8.33 |
| 5/28/2025 | 8.34 | 8.90 | 8.30 | 8.32 | 85,265 | 8.32 |
| 5/27/2025 | 7.07 | 8.55 | 7.00 | 8.42 | 360,068 | 8.42 |
| 5/23/2025 | 9.25 | 9.33 | 8.24 | 8.50 | 122,493 | 8.50 |
| 5/22/2025 | 9.32 | 9.55 | 9.18 | 9.19 | 20,681 | 9.19 |
| 5/21/2025 | 9.30 | 9.33 | 9.20 | 9.23 | 31,880 | 9.23 |
| 5/20/2025 | 9.55 | 9.76 | 9.25 | 9.37 | 21,912 | 9.37 |
| 5/19/2025 | 9.75 | 9.80 | 9.50 | 9.64 | 34,137 | 9.64 |
| 5/16/2025 | 9.57 | 9.85 | 9.57 | 9.81 | 18,173 | 9.81 |
| 5/15/2025 | 9.50 | 9.53 | 9.23 | 9.37 | 40,891 | 9.37 |
| 5/14/2025 | 9.55 | 9.65 | 9.40 | 9.55 | 13,787 | 9.55 |
| 5/13/2025 | 9.52 | 9.61 | 9.30 | 9.50 | 16,634 | 9.50 |
| 5/12/2025 | 9.59 | 9.89 | 9.40 | 9.60 | 29,799 | 9.60 |
| 5/09/2025 | 9.38 | 9.71 | 9.32 | 9.59 | 26,925 | 9.59 |
| 5/08/2025 | 9.50 | 9.71 | 9.20 | 9.38 | 22,249 | 9.38 |
| 5/07/2025 | 9.23 | 9.62 | 9.23 | 9.31 | 17,691 | 9.31 |
| 5/06/2025 | 9.16 | 9.68 | 9.00 | 9.31 | 38,291 | 9.31 |
| 5/05/2025 | 9.38 | 9.56 | 9.11 | 9.18 | 18,996 | 9.18 |