Skip to main content
Betterware de México, S.A.P.I. de C.V. (BWMX)
NYSE: BWMX · Real-Time Price · USD
17.86
+0.52 (3.00%)
At close: Jun 26, 2026, 4:00 PM EDT
17.84
-0.02 (-0.11%)
After-hours: Jun 26, 2026, 7:00 PM EDT

BWMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.3317.8917.3017.8617.863.00%43,946
Jun 25, 202618.1018.1017.1517.3417.34-1.70%45,048
Jun 24, 202617.4218.1017.4217.6417.641.79%42,373
Jun 23, 202617.3917.6017.1117.3317.33-0.74%36,236
Jun 22, 202618.0618.0617.3417.4617.46-2.02%50,254
Jun 18, 202617.7118.0317.5117.8217.822.53%35,838
Jun 17, 202617.7618.2917.2517.3817.38-2.91%48,403
Jun 16, 202618.2218.6217.9017.9017.90-0.94%59,759
Jun 15, 202618.7018.7017.9018.0718.070.22%47,731
Jun 12, 202618.2118.3117.8818.0318.03-0.55%24,573
Jun 11, 202618.4718.4717.8718.1318.13-1.31%38,413
Jun 10, 202618.5018.8918.2218.3718.37-0.38%116,295
Jun 9, 202618.0918.4917.9418.4418.442.79%67,559
Jun 8, 202618.1418.8517.8817.9417.94-1.43%62,260
Jun 5, 202618.1018.4317.8218.2018.200.33%54,644
Jun 4, 202618.5418.5518.1118.1418.14-2.16%72,628
Jun 3, 202618.9519.0018.4818.5418.54-1.64%126,616
Jun 2, 202617.8219.2917.8018.8518.856.26%142,715
Jun 1, 202616.8518.4816.8017.7417.742.48%111,064
May 29, 202617.3617.7117.0217.3117.310.23%63,180
May 28, 202617.3517.4217.0317.2717.27-0.17%55,192
May 27, 202617.2517.5917.1117.3017.300.64%78,218
May 26, 202616.8317.2616.6817.1917.193.06%106,353
May 22, 202616.6816.7816.4516.6816.680.24%57,130
May 21, 202616.4916.8516.4016.6416.640.85%52,306
May 20, 202616.0016.5016.0016.5016.502.55%15,298
May 19, 202616.1016.5716.0016.0916.09-1.11%51,265
May 18, 202615.8616.4715.8616.2716.271.43%95,381
May 15, 202616.3616.5015.9016.0416.04-2.79%99,582
May 14, 202616.4016.6216.2416.5016.500.30%29,419
May 13, 202616.3016.4916.1016.4516.450.61%87,670
May 12, 202616.3916.5216.1616.3516.35-0.69%89,021
May 11, 202616.9417.1716.6116.7416.46-0.18%121,233
May 8, 202616.8017.0116.4416.7716.490.06%84,339
May 7, 202617.1117.1916.6516.7616.48-2.05%74,528
May 6, 202617.2717.3616.8317.1116.83-0.70%81,466
May 5, 202616.8917.3116.8917.2316.953.42%65,927
May 4, 202616.8717.0816.0916.6616.39-1.01%203,288
May 1, 202617.7417.8916.8116.8316.55-1.06%110,579
Apr 30, 202616.9317.2916.8217.0116.731.07%58,413
Apr 29, 202616.7617.4216.7316.8316.550.06%86,152
Apr 28, 202616.6916.9316.3316.8216.540.30%133,154
Apr 27, 202617.1217.1216.1116.7716.49-2.04%202,307
Apr 24, 202618.0018.4916.6117.1216.84-2.06%181,550
Apr 23, 202618.1218.3817.2617.4817.19-4.32%136,331
Apr 22, 202618.5418.6418.2018.2717.97-0.49%56,224
Apr 21, 202618.7119.0418.2618.3618.06-1.18%86,135
Apr 20, 202618.8018.9918.4518.5818.27-1.06%101,275
Apr 17, 202618.6019.2518.3418.7818.471.90%122,083
Apr 16, 202618.2918.6418.2918.4318.130.66%45,050
Apr 15, 202618.8018.8018.2018.3118.01-1.72%53,367
Apr 14, 202618.6318.8918.5218.6318.32-0.16%67,811
Apr 13, 202618.2418.8818.2418.6618.352.02%161,998
Apr 10, 202618.5018.7918.2618.2917.99-1.14%56,933
Apr 9, 202618.0418.8018.0418.5018.202.44%67,379
Apr 8, 202618.0018.4417.8918.0617.762.91%101,953
Apr 7, 202617.4817.6017.1617.5517.260.46%81,303
Apr 6, 202616.9717.5016.9717.4717.183.25%90,593
Apr 2, 202616.7717.1016.3316.9216.64-0.99%54,717
Apr 1, 202617.0017.4017.0017.0916.811.36%73,717
Mar 31, 202616.8116.9216.2516.8616.581.32%80,169
Mar 30, 202617.0017.0016.3416.6416.37-1.36%106,000
Mar 27, 202616.9417.1916.8016.8716.59-1.06%81,684
Mar 26, 202617.3017.4516.7917.0516.77-0.58%58,626
Mar 25, 202617.1517.3016.9717.1516.870.65%71,125
Mar 24, 202616.8417.1116.7617.0416.76-0.12%82,809
Mar 23, 202616.8617.2416.6517.0616.782.34%109,266
Mar 20, 202617.1717.1816.5216.6716.40-2.46%120,879
Mar 19, 202616.7617.2216.7017.0916.810.23%73,378
Mar 18, 202617.0817.4116.9317.0516.77-1.50%58,106
Mar 17, 202616.9617.4916.9617.3117.022.73%100,756
Mar 16, 202616.8817.1516.7216.8516.570.48%79,360
Mar 13, 202616.4517.0216.4516.7716.490.48%67,135
Mar 12, 202617.2017.4016.6916.6916.42-3.41%77,716
Mar 11, 202617.5517.5517.0617.2817.00-0.92%65,265
Mar 10, 202617.3517.7417.1817.4417.150.58%77,438
Mar 9, 202617.2117.4816.5517.3417.050.58%160,668
Mar 6, 202617.9317.9917.4317.5216.96-2.99%147,283
Mar 5, 202617.5018.0917.2518.0617.482.85%144,803
Mar 4, 202617.5017.8817.1817.5617.002.57%127,992
Mar 3, 202617.0217.5616.5517.1216.57-1.67%118,676
Mar 2, 202616.4817.5915.5617.4116.855.07%235,607
Feb 27, 202617.0217.0216.0016.5716.04-8.81%307,527
Feb 26, 202618.1618.2918.0118.1717.59-0.71%84,317
Feb 25, 202618.6818.6818.0218.3017.71-2.03%103,127
Feb 24, 202618.8719.0818.5618.6818.08-0.59%58,810
Feb 23, 202618.5619.0918.4018.7918.190.59%106,947
Feb 20, 202619.2319.4918.3018.6818.08-3.56%115,114
Feb 19, 202619.4019.5019.1119.3718.751.63%103,932
Feb 18, 202618.6419.3818.6319.0618.451.98%154,739
Feb 17, 202618.2018.7918.2018.6918.092.69%108,909
Feb 13, 202618.1718.3018.0418.2017.61-104,315
Feb 12, 202618.4918.5018.1518.2017.61-1.14%71,834
Feb 11, 202618.4018.5418.1818.4117.82-0.86%100,330
Feb 10, 202618.9118.9118.4118.5717.97-1.75%103,758
Feb 9, 202618.0119.0218.0018.9018.295.18%146,046
Feb 6, 202617.9318.1517.7317.9717.391.64%86,221
Feb 5, 202617.8017.9917.5017.6817.11-1.78%63,991
Feb 4, 202618.0318.2517.6318.0017.42-0.50%118,607
Feb 3, 202618.7318.8018.0918.0917.51-3.47%97,528