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
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
November 21, 2025	13.46	13.92	13.92	13.99	13.41	19,100
November 20, 2025	13.89	13.56	13.56	14.03	13.55	35,300
November 19, 2025	13.7	13.86	13.86	14.22	13.7	14,400
November 18, 2025	13.91	13.79	13.79	14.07	13.59	41,100
November 17, 2025	13.95	13.91	13.91	14.3	13.82	31,900
November 14, 2025	14.25	14.1	14.1	14.33	13.86	26,100
November 13, 2025	13.99	14.25	14.25	14.49	13.97	45,500
November 12, 2025	14.28	14.11	14.11	14.35	14.05	24,400
November 11, 2025	14.24	14.22	14.22	14.38	14.03	14,300
November 10, 2025	14.4	14.27	14.27	14.7	14.05	54,300
November 07, 2025	13.95	14.32	14.32	14.4	13.61	49,100
November 06, 2025	14.29	13.93	13.93	14.29	13.85	16,800
November 05, 2025	13.85	14.28	14.28	14.43	13.82	44,100
November 04, 2025	13.69	13.96	13.96	14.23	13.61	50,200
November 03, 2025	14.28	14.23	14.23	14.71	14.22	36,100
October 31, 2025	14.22	14.48	14.48	14.54	14.19	33,300
October 30, 2025	14.08	14.07	14.07	14.35	14.05	27,700
October 29, 2025	14.98	14.2	14.2	14.99	14.16	53,600
October 28, 2025	13.72	14.92	14.92	15	13.72	212,100
October 27, 2025	13.46	13.83	13.83	14.19	13.29	141,800
October 24, 2025	13.23	13.35	13.35	13.75	13.19	65,732
October 23, 2025	13.09	12.98	12.98	13.19	12.91	30,400
October 22, 2025	12.77	12.92	12.92	13.09	12.58	23,177
October 21, 2025	12.77	12.79	12.79	13.24	12.5	25,700
October 20, 2025	13.19	12.83	12.83	13.24	12.77	36,200
October 17, 2025	13.45	13.05	13.05	13.45	12.89	39,746

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