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
October 17, 2025	13.45	13.05	13.05	13.45	12.89	39,746
October 16, 2025	12.91	13.17	13.17	13.3	12.91	31,437
October 15, 2025	12.51	13	13	13	12.51	25,700
October 14, 2025	12.52	12.6	12.6	12.69	12.36	15,120
October 13, 2025	12.63	12.62	12.62	12.85	12.5	16,900
October 10, 2025	12.6	12.61	12.61	12.91	12.34	41,600
October 09, 2025	12.74	12.55	12.55	12.92	12.54	53,583
October 08, 2025	13	12.85	12.85	13.12	12.78	17,600
October 07, 2025	12.72	12.99	12.99	13.02	12.72	27,536
October 06, 2025	12.86	12.74	12.74	12.92	12.72	38,401
October 03, 2025	13.17	12.95	12.95	13.17	12.88	20,900
October 02, 2025	13.14	13.03	13.03	13.32	13.01	12,233
October 01, 2025	13.48	13.18	13.18	13.54	13.16	40,637
September 30, 2025	12.95	13.45	13.45	13.49	12.95	33,600
September 29, 2025	12.92	13.05	13.05	13.1	12.8	54,700
September 26, 2025	12.8	12.82	12.82	13.03	12.8	14,923
September 25, 2025	13.05	12.92	12.92	13.13	12.86	29,200
September 24, 2025	13.23	13.16	13.16	13.25	13.06	19,300
September 23, 2025	13.45	13.29	13.29	13.55	13.25	21,417
September 22, 2025	13.25	13.35	13.35	13.39	13.15	30,400
September 19, 2025	13.6	13.34	13.34	13.6	13.31	42,900
September 18, 2025	13.46	13.5	13.5	13.53	13.43	29,500
September 17, 2025	13.6	13.49	13.49	13.6	13.42	46,100
September 16, 2025	13.35	13.52	13.52	13.56	13.22	39,849
September 15, 2025	13.29	13.37	13.37	13.6	13.29	29,812
September 12, 2025	13.5	13.4	13.4	13.75	13.21	52,800
September 11, 2025	13.55	13.61	13.61	13.85	13.55	32,635
September 10, 2025	13.75	13.61	13.61	13.75	13.52	19,100
September 09, 2025	13.75	13.66	13.66	13.75	13.35	19,619
September 08, 2025	13.66	13.74	13.74	13.75	13.4	49,736
September 05, 2025	13.57	13.7	13.7	13.81	13.49	54,903
September 04, 2025	13.37	13.6	13.6	13.6	13.27	32,200
September 03, 2025	13.4	13.44	13.44	13.49	13.27	30,239
September 02, 2025	13.26	13.37	13.37	13.39	13.13	42,114
August 29, 2025	13.35	13.37	13.37	13.4	13.12	38,439
August 28, 2025	13.22	13.32	13.32	13.47	13.06	17,823
August 27, 2025	13.32	13.43	13.43	13.5	13.26	31,500
August 26, 2025	13.34	13.32	13.32	13.36	13.27	10,449
August 25, 2025	13.14	13.32	13.32	13.45	13.14	28,829
August 22, 2025	13.08	13.39	13.39	13.51	13.08	54,300
August 21, 2025	13.26	13.11	13.11	13.36	13.05	25,800
August 20, 2025	13.03	13.12	13.12	13.39	12.7	30,000
August 19, 2025	13.23	13.11	13.11	13.47	13.03	49,500
August 18, 2025	12.91	13.3	13.3	13.67	12.56	137,423
August 15, 2025	12.81	12.95	12.95	13.1	12.81	38,300
August 14, 2025	13.03	12.89	12.89	13.24	12.77	41,600
August 13, 2025	12.89	13.22	13.22	13.37	12.83	52,700
August 12, 2025	12.6	13.15	13.15	13.24	12.53	41,400
August 11, 2025	13.03	12.57	12.57	13.19	12.54	60,700
August 08, 2025	13.33	13.37	13.08	13.56	13.15	52,600
August 07, 2025	13.28	13.35	13.07	13.4	12.92	32,300
August 06, 2025	13.05	13.28	13	13.3	12.38	55,800
August 05, 2025	14	13.11	13.11	14	12.79	116,983
August 04, 2025	13.38	13.9	13.9	14.46	13.18	191,849
August 01, 2025	13.08	13.1	13.1	13.1	12.62	67,400
July 31, 2025	13.3	13.15	13.15	13.39	12.68	129,432
July 30, 2025	12.67	13.16	13.16	13.26	12.17	176,400
July 29, 2025	12.45	12.66	12.66	12.75	12.14	120,300
July 28, 2025	11.22	12.34	12.34	13.15	11.17	403,100
July 25, 2025	10.15	10.96	10.96	11.52	9.99	220,100

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