Skip to main content
Betterware de México, S.A.P.I. de C.V. (BWMX)
NYSE: BWMX · Real-Time Price · USD
16.82
+0.05 (0.30%)
At close: Apr 28, 2026, 4:00 PM EDT
16.65
-0.17 (-1.01%)
After-hours: Apr 28, 2026, 7:00 PM EDT

BWMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.6916.9316.3316.8216.820.30%132,852
Apr 27, 202617.1217.1216.1116.7716.77-2.04%202,207
Apr 24, 202618.0018.4916.6117.1217.12-2.06%181,471
Apr 23, 202618.1218.3817.2617.4817.48-4.32%135,150
Apr 22, 202618.5418.6418.2018.2718.27-0.49%56,163
Apr 21, 202618.7119.0418.2618.3618.36-1.18%86,128
Apr 20, 202618.8018.9918.4518.5818.58-1.06%100,643
Apr 17, 202618.6019.2518.3418.7818.781.90%122,081
Apr 16, 202618.2918.6418.2918.4318.430.66%45,050
Apr 15, 202618.8018.8018.2018.3118.31-1.72%53,250
Apr 14, 202618.6318.8918.5218.6318.63-0.16%67,708
Apr 13, 202618.2418.8818.2418.6618.662.02%161,880
Apr 10, 202618.5018.7918.2618.2918.29-1.14%56,932
Apr 9, 202618.0418.8018.0418.5018.502.44%67,369
Apr 8, 202618.0018.4417.8918.0618.062.91%101,936
Apr 7, 202617.4817.6017.1617.5517.550.46%81,233
Apr 6, 202616.9717.5016.9717.4717.473.25%90,582
Apr 2, 202616.7717.1016.3316.9216.92-0.99%54,714
Apr 1, 202617.0017.4017.0017.0917.091.36%73,696
Mar 31, 202616.8116.9216.2516.8616.861.32%80,069
Mar 30, 202617.0017.0016.3416.6416.64-1.36%106,000
Mar 27, 202616.9417.1916.8016.8716.87-1.06%81,449
Mar 26, 202617.3017.4516.7917.0517.05-0.58%58,626
Mar 25, 202617.1517.3016.9717.1517.150.65%71,112
Mar 24, 202616.8417.1116.7617.0417.04-0.12%82,809
Mar 23, 202616.8617.2416.6517.0617.062.34%109,263
Mar 20, 202617.1717.1816.5216.6716.67-2.46%120,723
Mar 19, 202616.7617.2216.7017.0917.090.23%64,886
Mar 18, 202617.0817.4116.9317.0517.05-1.50%58,056
Mar 17, 202616.9617.4916.9617.3117.312.73%98,018
Mar 16, 202616.8817.1516.7216.8516.850.48%79,336
Mar 13, 202616.4517.0216.4516.7716.770.48%66,932
Mar 12, 202617.2017.4016.6916.6916.69-3.41%77,714
Mar 11, 202617.5517.5517.0617.2817.28-0.92%65,256
Mar 10, 202617.3517.7417.1817.4417.440.58%77,391
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