Skip to main content
Betterware de México, S.A.P.I. de C.V. (BWMX)
NYSE: BWMX · Real-Time Price · USD
17.34
+0.10 (0.58%)
At close: Mar 9, 2026, 4:00 PM EDT
17.39
+0.05 (0.29%)
After-hours: Mar 9, 2026, 5:30 PM EDT

BWMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.2117.4816.5517.3417.34-1.03%160,649
Mar 6, 202617.9317.9917.4317.5217.24-2.99%147,283
Mar 5, 202617.5018.0917.2518.0617.772.85%144,803
Mar 4, 202617.5017.8817.1817.5617.282.57%127,992
Mar 3, 202617.0217.5616.5517.1216.85-1.67%118,676
Mar 2, 202616.4817.5915.5617.4117.135.07%235,607
Feb 27, 202617.0217.0216.0016.5716.31-8.81%307,527
Feb 26, 202618.1618.2918.0118.1717.88-0.71%84,317
Feb 25, 202618.6818.6818.0218.3018.01-2.03%103,127
Feb 24, 202618.8719.0818.5618.6818.38-0.59%58,810
Feb 23, 202618.5619.0918.4018.7918.490.59%106,947
Feb 20, 202619.2319.4918.3018.6818.38-3.56%115,114
Feb 19, 202619.4019.5019.1119.3719.061.63%103,932
Feb 18, 202618.6419.3818.6319.0618.761.98%154,739
Feb 17, 202618.2018.7918.2018.6918.392.69%108,909
Feb 13, 202618.1718.3018.0418.2017.91-104,315
Feb 12, 202618.4918.5018.1518.2017.91-1.14%71,834
Feb 11, 202618.4018.5418.1818.4118.12-0.86%100,330
Feb 10, 202618.9118.9118.4118.5718.27-1.75%103,758
Feb 9, 202618.0119.0218.0018.9018.605.18%146,046
Feb 6, 202617.9318.1517.7317.9717.681.64%86,221
Feb 5, 202617.8017.9917.5017.6817.40-1.78%63,991
Feb 4, 202618.0318.2517.6318.0017.71-0.50%118,607
Feb 3, 202618.7318.8018.0918.0917.80-3.47%97,528
Feb 2, 202617.9619.1717.8518.7418.444.34%216,333
Jan 30, 202618.0018.1317.8117.9617.67-0.72%87,502
Jan 29, 202618.5318.5317.8618.0917.80-2.16%78,672
Jan 28, 202618.4018.5517.9118.4918.200.22%150,384
Jan 27, 202618.3118.7018.0318.4518.161.26%177,107
Jan 26, 202618.9219.0818.2218.2217.93-4.21%181,019
Jan 23, 202619.5019.5018.6319.0218.72-2.16%176,445
Jan 22, 202619.0019.7918.8119.4419.133.90%189,539
Jan 21, 202618.5318.7918.4218.7118.411.03%192,317
Jan 20, 202616.6518.5316.4018.5218.2212.17%483,660
Jan 16, 202616.7216.7216.3316.5116.250.43%75,416
Jan 15, 202616.6016.6016.3116.4416.180.61%73,158
Jan 14, 202616.2016.6016.0316.3416.080.74%119,432
Jan 13, 202616.4516.5016.0316.2215.96-1.10%48,391
Jan 12, 202616.1516.4515.9616.4016.141.55%117,873
Jan 9, 202616.2516.2516.0216.1515.89-0.25%39,074
Jan 8, 202615.9816.2515.8516.1915.932.15%43,202
Jan 7, 202616.0816.1015.7615.8515.60-2.22%50,544
Jan 6, 202616.0016.2515.8516.2115.951.31%68,437
Jan 5, 202615.9116.1815.3216.0015.741.07%183,186
Jan 2, 202614.3415.8514.2915.8315.5811.40%216,967
Dec 31, 202514.2814.3114.1314.2113.980.21%13,338
Dec 30, 202513.7814.2413.6814.1813.953.81%18,704
Dec 29, 202513.5913.8513.5313.6613.44-0.51%29,172
Dec 26, 202513.7713.8613.7113.7313.51-0.44%6,197
Dec 24, 202513.7213.9313.6913.7913.57-0.22%4,563
Dec 23, 202514.0414.0813.7713.8213.60-1.85%15,173
Dec 22, 202513.9714.0813.7214.0813.862.10%39,931
Dec 19, 202513.7914.0013.7813.7913.57-0.14%25,596
Dec 18, 202513.9914.2313.8113.8113.59-1.50%26,833
Dec 17, 202514.3414.3413.9714.0213.80-3.44%31,015
Dec 16, 202514.4014.6914.4014.5214.290.76%24,556
Dec 15, 202514.0814.4614.0814.4114.182.27%20,782
Dec 12, 202514.0714.3413.8514.0913.87-0.28%18,485
Dec 11, 202514.4014.5014.0214.1313.90-1.19%29,434
Dec 10, 202513.7414.4413.7414.3014.072.73%34,091
Dec 9, 202513.8514.0813.4713.9213.70-34,969
Dec 8, 202514.2014.3013.8613.9213.70-2.11%47,691
Dec 5, 202514.2814.5314.1614.2213.99-0.84%21,018
Dec 4, 202514.4514.5814.2814.3414.11-1.58%24,983
Dec 3, 202514.5814.6314.2614.5714.34-0.07%13,912
Dec 2, 202514.8014.8014.5214.5814.35-1.42%20,305
Dec 1, 202514.3514.8014.1614.7914.552.78%44,488
Nov 28, 202514.1914.4214.1914.3914.161.12%7,251
Nov 26, 202514.4514.4514.2314.2314.00-1.04%14,709
Nov 25, 202514.4614.5014.3114.3814.150.49%26,484
Nov 24, 202513.9014.6513.9014.3114.082.80%73,400
Nov 21, 202513.4613.9913.4113.9213.702.65%19,086
Nov 20, 202513.8914.0313.5513.5613.34-2.16%35,280
Nov 19, 202513.7014.2213.7013.8613.640.51%14,406
Nov 18, 202513.9114.0713.5913.7913.57-0.86%41,054
Nov 17, 202513.9514.3013.8213.9113.69-1.35%31,915
Nov 14, 202514.2514.3313.8614.1013.88-1.05%26,108
Nov 13, 202513.9914.4913.9714.2514.020.99%45,464
Nov 12, 202514.2814.3514.0514.1113.89-0.77%24,441
Nov 11, 202514.2414.3814.0314.2213.99-0.35%14,326
Nov 10, 202514.4014.7014.0514.2714.04-0.35%54,305
Nov 7, 202513.9514.4013.6114.3214.092.80%49,131
Nov 6, 202514.2914.2913.8513.9313.71-2.45%16,784
Nov 5, 202513.8514.4313.8314.2814.052.29%44,065
Nov 4, 202513.6914.2313.6113.9613.74-1.90%50,215
Nov 3, 202514.2814.7114.2214.2314.00-1.73%36,125
Oct 31, 202514.2214.5414.1914.4813.992.91%33,337
Oct 30, 202514.0814.3514.0514.0713.60-0.92%27,652
Oct 29, 202514.9815.0014.1614.2013.72-4.83%53,748
Oct 28, 202513.7215.0013.7214.9214.427.88%212,080
Oct 27, 202513.4614.1913.2913.8313.363.60%141,797
Oct 24, 202513.2313.7513.1913.3512.902.85%65,733
Oct 23, 202513.0913.1912.9112.9812.540.46%30,386
Oct 22, 202512.7713.0912.5812.9212.481.02%23,189
Oct 21, 202512.7713.2512.5012.7912.36-0.31%25,681
Oct 20, 202513.1913.2412.7712.8312.40-1.69%36,157
Oct 17, 202513.4513.4512.8913.0512.61-0.91%39,746
Oct 16, 202512.9113.3012.9113.1712.731.31%31,437
Oct 15, 202512.5113.0012.5113.0012.563.17%25,673
Oct 14, 202512.5212.7012.3712.6012.17-0.16%15,125