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
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
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

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