Betterware de México, S.A.P.I. de C.V. - BWMX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.23	18.68	18.68	19.49	18.3	115,100
February 19, 2026	19.4	19.37	19.37	19.5	19.11	103,900
February 18, 2026	18.64	19.06	19.06	19.38	18.63	154,700
February 17, 2026	18.2	18.69	18.69	18.79	18.2	108,900
February 13, 2026	18.17	18.2	18.2	18.3	18.04	104,100
February 12, 2026	18.49	18.2	18.2	18.5	18.15	71,800
February 11, 2026	18.4	18.41	18.41	18.53	18.18	100,300
February 10, 2026	18.91	18.57	18.57	18.91	18.41	103,800
February 09, 2026	18.01	18.9	18.9	19.02	18	146,000
February 06, 2026	17.93	17.97	17.97	18.15	17.73	86,200
February 05, 2026	17.8	17.68	17.68	17.99	17.5	64,000
February 04, 2026	18.03	18	18	18.25	17.63	118,600
February 03, 2026	18.73	18.09	18.09	18.8	18.09	97,400
February 02, 2026	17.96	18.74	18.74	19.17	17.84	216,100
January 30, 2026	18	17.96	17.96	18.13	17.81	87,500
January 29, 2026	18.53	18.09	18.09	18.53	17.86	78,700
January 28, 2026	18.4	18.49	18.49	18.55	17.91	150,400
January 27, 2026	18.31	18.45	18.45	18.7	18.12	170,980
January 26, 2026	18.92	18.22	18.22	19.08	18.22	180,900
January 23, 2026	19.5	19.02	19.02	19.5	18.63	176,400
January 22, 2026	19	19.44	19.44	19.79	18.81	189,500
January 21, 2026	18.53	18.71	18.71	18.79	18.42	192,300
January 20, 2026	16.65	18.52	18.52	18.52	16.4	483,400
January 16, 2026	16.72	16.51	16.51	16.72	16.33	75,400
January 15, 2026	16.6	16.44	16.44	16.6	16.31	69,226
January 14, 2026	16.2	16.34	16.34	16.6	16.03	119,200
January 13, 2026	16.45	16.22	16.22	16.5	16.03	48,400
January 12, 2026	16.15	16.4	16.4	16.45	15.96	117,900
January 09, 2026	16.25	16.15	16.15	16.25	16.02	39,100
January 08, 2026	15.98	16.19	16.19	16.25	15.85	43,200
January 07, 2026	16.08	15.85	15.85	16.09	15.76	50,500
January 06, 2026	16	16.21	16.21	16.25	15.85	68,400
January 05, 2026	15.91	16	16	16.18	15.32	183,200
January 02, 2026	14.34	15.83	15.83	15.85	14.29	217,000
December 31, 2025	14.28	14.21	14.21	14.31	14.13	13,300
December 30, 2025	13.78	14.18	14.18	14.24	13.68	18,700
December 29, 2025	13.59	13.66	13.66	13.85	13.53	29,200
December 26, 2025	13.77	13.73	13.73	13.85	13.7	6,200
December 24, 2025	13.72	13.79	13.79	13.93	13.69	4,600
December 23, 2025	14.04	13.82	13.82	14.08	13.77	15,200
December 22, 2025	13.97	14.08	14.08	14.08	13.72	39,900
December 19, 2025	13.79	13.79	13.79	14	13.78	25,600
December 18, 2025	13.99	13.81	13.81	14.23	13.81	26,800
December 17, 2025	14.34	14.02	14.02	14.34	13.97	31,000
December 16, 2025	14.4	14.52	14.52	14.69	14.4	24,600
December 15, 2025	14.08	14.41	14.41	14.46	14.08	20,800
December 12, 2025	14.07	14.09	14.09	14.34	13.85	18,500
December 11, 2025	14.4	14.13	14.13	14.5	14.05	27,842
December 10, 2025	13.74	14.3	14.3	14.44	13.74	34,100
December 09, 2025	13.85	13.92	13.92	14.08	13.47	35,000
December 08, 2025	14.2	13.92	13.92	14.3	13.86	47,700
December 05, 2025	14.28	14.22	14.22	14.53	14.16	21,000
December 04, 2025	14.45	14.34	14.34	14.58	14.29	24,975
December 03, 2025	14.58	14.57	14.57	14.63	14.26	13,900
December 02, 2025	14.8	14.58	14.58	14.8	14.52	20,305
December 01, 2025	14.35	14.79	14.79	14.8	14.16	44,500
November 28, 2025	14.19	14.39	14.39	14.42	14.19	7,300
November 26, 2025	14.45	14.23	14.23	14.45	14.23	14,700
November 25, 2025	14.46	14.38	14.38	14.5	14.31	26,500
November 24, 2025	13.9	14.31	14.31	14.65	13.9	73,400

Betterware de México, S.A.P.I. de C.V. (BWMX) NASDAQ