Betterware de Mexico, S.A.P.I. de C.V. - Ordinary Shares (BWMX)

18.73
-0.13 (-0.66%)
NYSE· Last Trade: Jun 3rd, 3:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Betterware de Mexico, S.A.P.I. de C.V. - Ordinary Shares (BWMX)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/202617.8219.2917.8018.85142,82218.85
6/01/202616.8518.4816.8017.74111,07117.74
5/29/20260.0017.7117.0217.3163,18817.31
5/28/202617.3517.4217.0317.2755,24917.27
5/27/202617.2517.5917.1117.3078,22217.30
5/26/202616.8317.2616.6817.19106,42217.19
5/22/202616.6816.7816.4516.6857,13316.68
5/21/202616.4916.8516.4016.6452,31516.64
5/20/202616.0016.5016.0016.5015,30116.50
5/19/202616.1016.5716.0016.0951,26816.09
5/18/202615.8616.4615.8616.2795,53716.27
5/15/202616.3616.5015.8916.0499,58316.04
5/14/202616.4016.6216.2416.5029,42016.50
5/13/202616.3016.4916.1016.4587,67116.45
5/12/202616.3916.5216.1616.3589,02116.35
5/11/202616.9417.1716.6116.74121,23416.74
5/08/202616.8017.0116.4416.7784,34016.77
5/07/202617.1117.1816.6516.7674,52516.76
5/06/202617.2717.3616.8317.1181,43517.11
5/05/202616.8917.3116.8917.2365,92817.23
5/04/202616.8717.0816.0916.66203,28816.66
5/01/202617.7417.8916.8116.83110,58016.83
4/30/202616.9317.2916.8217.0158,40917.01
4/29/202616.7617.4216.7316.8385,36716.83
4/28/202616.6916.9316.3216.82133,15416.82
4/27/202617.1217.1216.1116.77202,30716.77
4/24/202618.0018.4916.6117.12181,55017.12
4/23/202618.1218.3817.2617.48136,33217.48
4/22/202618.5418.6418.2018.2756,22418.27
4/21/202618.7119.0418.2618.3686,13418.36
4/20/202618.8018.9918.4518.58100,64318.58
4/17/202618.6019.2518.3418.78122,08418.78
4/16/202618.2918.6418.2918.4345,05118.43
4/15/202618.8018.8018.2018.3153,31118.31
4/14/202618.6318.8918.5218.6367,81218.63
4/13/202618.2418.8818.2418.66161,99718.66
4/10/202618.5018.7918.2618.2956,93318.29
4/09/202618.0418.8018.0418.5067,38118.50
4/08/202618.0018.4417.8918.06101,95318.06
4/07/202617.4817.6017.1617.5581,30417.55
4/06/202616.9717.5016.9717.4790,59117.47
4/02/202616.7717.1016.3316.9254,71816.92
4/01/202617.0017.4017.0017.0973,72017.09
3/31/202616.8116.9216.2516.8680,17016.86
3/30/202617.0017.0016.3416.64106,00016.64
3/27/202616.9417.1916.8016.8781,68416.87
3/26/202617.3017.4516.7917.0558,62717.05
3/25/202617.1517.3016.9717.1571,12617.15
3/24/202616.8417.1116.7517.0482,80917.04
3/23/202616.8617.2416.6517.06109,26517.06
3/20/202617.1717.1816.5216.67120,88016.67
3/19/202616.7617.2216.7017.0972,37817.09
3/18/202617.0817.4116.9317.0558,10617.05
3/17/202616.9617.4916.9617.31100,75617.31
3/16/202616.8817.1516.7216.8579,36116.85
3/13/202616.4517.0216.4516.7767,13816.77
3/12/202617.2017.4016.6916.6977,72116.69
3/11/202617.5517.5517.0617.2865,26617.28
3/10/202617.3517.7417.1817.4477,43117.44
3/09/202617.2117.4816.5517.34160,66917.34
3/06/202617.9317.9917.4317.52147,28417.52
3/05/202617.5018.0917.2518.06144,80318.06
3/04/202617.5017.8817.1817.56127,96117.56
3/03/202617.0217.5516.5517.12118,67517.12