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