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

11.33Last Price

+0.03 (0.27%)Change

Date Range:

2024-12-04 - 2025-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2025	11.39	11.69	11.24	11.30	12,274	11.30
2/28/2025	11.64	11.66	11.20	11.35	20,810	11.35
2/27/2025	12.15	12.22	11.67	11.67	9,205	11.67
2/26/2025	11.97	12.46	11.80	12.25	17,860	12.25
2/25/2025	12.05	12.26	11.76	11.90	12,955	11.90
2/24/2025	12.41	12.60	11.86	12.00	13,827	12.00
2/21/2025	12.04	12.71	12.04	12.19	15,837	12.19
2/20/2025	12.55	12.60	12.00	12.50	25,594	12.50
2/19/2025	12.32	12.54	12.15	12.43	25,562	12.43
2/18/2025	11.43	12.45	11.43	12.16	36,818	12.16
2/14/2025	11.30	11.59	11.30	11.53	28,969	11.53
2/13/2025	11.00	11.34	11.00	11.30	36,417	11.30
2/12/2025	10.84	10.89	10.75	10.81	12,908	10.81
2/11/2025	10.86	10.97	10.75	10.83	12,753	10.83
2/10/2025	11.00	11.07	10.75	10.82	15,223	10.82
2/07/2025	11.05	11.05	10.75	10.94	22,462	10.94
2/06/2025	10.86	11.06	10.81	10.92	17,047	10.92
2/05/2025	11.07	11.11	10.50	10.77	31,114	10.77
2/04/2025	10.90	11.09	10.81	10.98	22,370	10.98
2/03/2025	11.10	11.20	10.82	10.90	32,215	10.90
1/31/2025	11.46	11.48	11.15	11.26	20,414	11.26
1/30/2025	11.50	11.76	11.36	11.50	37,963	11.50
1/29/2025	11.70	11.77	11.32	11.35	14,242	11.35
1/28/2025	11.70	11.86	11.50	11.68	14,446	11.68
1/27/2025	11.48	11.79	11.40	11.71	9,474	11.71
1/24/2025	11.20	11.59	11.20	11.49	14,412	11.49
1/23/2025	11.52	11.64	11.20	11.24	13,377	11.24
1/22/2025	11.65	11.67	11.37	11.46	14,593	11.46
1/21/2025	10.89	11.65	10.89	11.55	42,398	11.55
1/17/2025	11.20	11.25	10.80	10.85	36,967	10.85
1/16/2025	11.07	11.38	10.93	11.19	17,779	11.19
1/15/2025	10.71	11.05	10.63	10.96	12,899	10.96
1/14/2025	10.78	10.78	10.51	10.61	17,913	10.61
1/13/2025	10.79	11.03	10.72	10.77	16,991	10.77
1/10/2025	10.77	10.97	10.46	10.81	20,765	10.81
1/08/2025	10.93	10.93	10.71	10.77	52,275	10.77
1/07/2025	11.10	11.10	10.82	10.90	16,831	10.90
1/06/2025	10.88	11.11	10.85	10.98	52,406	10.98
1/03/2025	11.20	11.20	10.71	10.81	23,695	10.81
1/02/2025	11.28	11.30	10.82	11.05	25,356	11.05
12/31/2024	10.15	0.00	11.18	11.18	0	11.18
12/30/2024	10.70	10.90	10.13	10.15	108,273	10.15
12/27/2024	10.75	10.82	10.64	10.70	28,463	10.70
12/26/2024	10.91	11.09	10.66	10.85	34,198	10.85
12/24/2024	10.89	10.99	10.73	10.91	15,784	10.91
12/23/2024	11.08	11.13	10.71	10.82	30,208	10.82
12/20/2024	10.95	11.39	10.86	10.99	50,070	10.99
12/19/2024	11.15	11.15	10.77	10.92	33,662	10.92
12/18/2024	11.15	11.25	10.91	11.01	47,939	11.01
12/17/2024	11.35	11.55	11.25	11.27	15,797	11.27
12/16/2024	11.40	11.61	11.30	11.36	37,220	11.36
12/13/2024	11.68	11.86	11.40	11.47	41,900	11.47
12/12/2024	12.05	12.05	11.72	11.75	27,999	11.75
12/11/2024	12.30	12.30	12.02	12.12	14,292	12.12
12/10/2024	12.00	12.30	11.91	12.25	25,617	12.25
12/09/2024	12.32	12.32	12.00	12.07	21,501	12.07
12/06/2024	12.35	12.63	12.06	12.11	16,169	12.11
12/05/2024	12.48	12.66	12.30	12.34	13,026	12.34