Skip to main content
Betterware de México, S.A.P.I. de C.V. (BWMX)
NYSE: BWMX · Real-Time Price · USD
14.22
-0.12 (-0.84%)
At close: Dec 5, 2025, 4:00 PM EST
14.19
-0.03 (-0.22%)
After-hours: Dec 5, 2025, 7:00 PM EST

BWMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 30, 202514.0814.3514.0514.0713.82-0.92%27,652
Oct 29, 202514.9815.0014.1614.2013.94-4.83%53,748
Oct 28, 202513.7215.0013.7214.9214.657.88%212,080
Oct 27, 202513.4614.1913.2913.8313.583.60%141,797
Oct 24, 202513.2313.7513.1913.3513.112.85%65,733
Oct 23, 202513.0913.1912.9112.9812.750.46%30,386
Oct 22, 202512.7713.0912.5812.9212.691.02%23,189
Oct 21, 202512.7713.2512.5012.7912.56-0.31%25,681
Oct 20, 202513.1913.2412.7712.8312.60-1.69%36,157
Oct 17, 202513.4513.4512.8913.0512.81-0.91%39,746
Oct 16, 202512.9113.3012.9113.1712.931.31%31,437
Oct 15, 202512.5113.0012.5113.0012.763.17%25,673
Oct 14, 202512.5212.7012.3712.6012.37-0.16%15,125
Oct 13, 202512.6312.8512.5012.6212.390.08%16,908
Oct 10, 202512.6012.9112.3412.6112.380.48%41,573
Oct 9, 202512.7412.9212.5412.5512.32-2.33%53,598
Oct 8, 202513.0013.1212.7812.8512.62-1.08%17,778
Oct 7, 202512.7213.0212.7212.9912.751.96%27,536
Oct 6, 202512.8612.9212.7212.7412.51-1.62%38,403
Oct 3, 202513.1713.1712.8812.9512.72-0.61%20,856
Oct 2, 202513.1413.3213.0113.0312.79-1.14%12,233
Oct 1, 202513.4813.5413.1613.1812.94-2.01%40,787
Sep 30, 202512.9513.4912.9513.4513.213.07%33,741
Sep 29, 202512.9213.1012.8013.0512.811.79%54,704
Sep 26, 202512.8013.0312.8012.8212.59-0.77%14,948
Sep 25, 202513.0513.1312.8612.9212.69-1.82%29,168
Sep 24, 202513.2313.2513.0613.1612.92-0.98%19,306
Sep 23, 202513.4513.5513.2513.2913.05-0.45%21,419
Sep 22, 202513.2513.3913.1513.3513.110.07%30,391
Sep 19, 202513.6013.6013.3113.3413.10-1.19%42,905
Sep 18, 202513.4613.5313.4313.5013.260.07%29,481
Sep 17, 202513.6013.6013.4213.4913.25-0.22%46,061
Sep 16, 202513.3513.5613.2213.5213.281.12%39,849
Sep 15, 202513.2913.6013.2913.3713.13-0.22%29,812
Sep 12, 202513.5013.7513.2113.4013.16-1.54%52,794
Sep 11, 202513.5513.8513.5513.6113.36-32,637
Sep 10, 202513.7513.7513.5213.6113.36-0.37%19,094
Sep 9, 202513.7513.7513.3613.6613.41-0.58%19,619
Sep 8, 202513.6613.7513.4013.7413.490.29%49,736
Sep 5, 202513.5713.8213.4913.7013.450.74%54,903
Sep 4, 202513.3713.6013.2813.6013.351.19%32,183
Sep 3, 202513.4013.5013.2813.4413.200.52%30,240
Sep 2, 202513.2613.3913.1313.3713.13-42,119
Aug 29, 202513.3513.4013.1213.3713.130.38%38,439
Aug 28, 202513.2213.4713.0613.3213.08-0.82%17,834
Aug 27, 202513.3213.5013.2613.4313.190.83%31,660
Aug 26, 202513.3413.3613.2713.3213.08-10,450
Aug 25, 202513.1413.4513.1413.3213.08-0.52%28,830
Aug 22, 202513.0813.5113.0813.3913.152.14%54,307
Aug 21, 202513.2613.3613.0513.1112.87-0.08%25,799
Aug 20, 202513.0313.3912.7013.1212.880.08%30,021
Aug 19, 202513.2313.4713.0313.1112.87-1.43%49,479
Aug 18, 202512.9113.6712.5613.3013.062.70%137,425
Aug 15, 202512.8113.1012.8112.9512.720.47%38,327
Aug 14, 202513.0313.2412.7712.8912.66-2.50%41,593
Aug 13, 202512.8913.3712.8313.2212.980.53%52,702
Aug 12, 202512.6013.2412.5313.1512.914.61%41,350
Aug 11, 202513.0313.1912.5412.5712.34-5.98%60,724
Aug 8, 202513.3313.5713.1513.3712.880.15%52,607
Aug 7, 202513.2813.4012.9213.3512.860.53%32,330
Aug 6, 202513.0513.3012.3813.2812.791.30%55,751
Aug 5, 202514.0014.0012.7913.1112.63-5.68%118,430
Aug 4, 202513.3814.4613.1813.9013.396.11%191,849
Aug 1, 202513.0813.1012.6213.1012.62-0.38%67,397
Jul 31, 202513.3013.3912.6813.1512.66-0.08%129,438
Jul 30, 202512.6713.2612.1713.1612.673.95%176,418
Jul 29, 202512.4512.7512.1412.6612.192.59%120,294
Jul 28, 202511.2213.1511.1712.3411.8812.59%403,117
Jul 25, 202510.1511.529.9910.9610.5612.99%220,083
Jul 24, 202510.0610.069.709.709.34-3.67%28,630
Jul 23, 20259.4510.119.4510.079.706.79%37,885
Jul 22, 20259.389.689.389.439.081.73%17,380
Jul 21, 20259.159.459.159.278.931.09%16,256
Jul 18, 20259.599.689.169.178.83-3.78%33,927
Jul 17, 20259.949.949.499.539.18-2.95%52,635