NYSE : BWMX
Betterware de México, S.A.P.I. de C.V. — Price history
Consumer Discretionary · Specialty Retail · Mexico
Last price 16.82 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 664.14M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Betterware de México, S.A.P.I. de C.V. (BWMX) closed at 17.4 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 17.37 | 17.5 | 16.88 | 17.4 | 54,692 | +3.45% |
| 2026-10-30 | 17.1 | 17.1 | 16.635 | 16.82 | 65,634 | -1.58% |
| 2026-10-29 | 16.84 | 17.39 | 16.83 | 17.09 | 113,125 | +2.70% |
| 2026-10-28 | 17 | 17 | 16.61 | 16.64 | 48,855 | -1.83% |
| 2026-10-27 | 16.95 | 17.25 | 16.55 | 16.95 | 121,191 | +1.19% |
| 2026-10-26 | 16.61 | 17.46 | 16.29 | 16.75 | 258,583 | +7.44% |
| 2026-10-23 | 15.99 | 16.17 | 15.515 | 15.59 | 42,306 | -2.44% |
| 2026-10-22 | 16.11 | 16.17 | 15.69 | 15.98 | 30,784 | +0.57% |
| 2026-10-21 | 16.17 | 16.19 | 15.59 | 15.89 | 58,716 | -1.43% |
| 2026-10-20 | 16.03 | 16.155 | 16 | 16.12 | 11,576 | +0.56% |
| 2026-10-19 | 16.2 | 16.35 | 15.85 | 16.03 | 33,602 | -0.43% |
| 2026-10-16 | 16.36 | 16.41 | 15.92 | 16.1 | 45,063 | -1.29% |
| 2026-10-15 | 16.46 | 16.73 | 16.26 | 16.31 | 18,382 | -0.91% |
| 2026-10-14 | 15.79 | 16.46 | 15.79 | 16.46 | 25,035 | +0.73% |
| 2026-10-13 | 16.35 | 16.4 | 16.19 | 16.34 | 23,672 | +0.43% |
| 2026-10-12 | 16.7 | 16.79 | 15.96 | 16.27 | 118,868 | -1.15% |
| 2026-10-09 | 16.4 | 16.55 | 16.32 | 16.46 | 28,668 | +1.11% |
| 2026-10-08 | 16.3 | 16.32 | 16.1 | 16.28 | 23,336 | +0.37% |
| 2026-10-07 | 16.58 | 16.58 | 16.17 | 16.22 | 33,315 | -0.49% |
| 2026-10-06 | 16.2 | 16.5 | 16.2 | 16.3 | 26,608 | -0.12% |
| 2026-10-05 | 16.18 | 16.49 | 15.849 | 16.32 | 64,277 | -1.09% |
| 2026-10-02 | 16.6 | 16.79 | 16.206 | 16.5 | 27,167 | +0.61% |
| 2026-10-01 | 16.51 | 16.65 | 16.26 | 16.4 | 40,729 | -1.26% |
| 2026-09-30 | 16.83 | 16.86 | 16.56 | 16.61 | 41,214 | -0.78% |
| 2026-09-29 | 16.96 | 17.23 | 16.72 | 16.74 | 24,782 | -1.30% |
| 2026-09-28 | 17 | 17.15 | 16.52 | 16.96 | 49,527 | +1.31% |
| 2026-09-25 | 16.58 | 16.905 | 16.51 | 16.74 | 30,383 | +1.76% |
| 2026-09-24 | 16.5 | 16.665 | 16.285 | 16.45 | 30,869 | -0.36% |
| 2026-09-23 | 16.75 | 16.75 | 16.481 | 16.51 | 53,183 | -1.43% |
| 2026-09-22 | 16.65 | 17.063 | 16.57 | 16.75 | 72,995 | +0.36% |
| 2026-09-21 | 17.16 | 17.3 | 16.52 | 16.69 | 101,369 | -3.58% |
| 2026-09-18 | 16.77 | 17.36 | 16.503 | 17.31 | 97,578 | +8.39% |
| 2026-09-17 | 16.16 | 16.28 | 15.96 | 15.97 | 47,225 | -0.99% |
| 2026-09-16 | 16.15 | 16.61 | 15.717 | 16.13 | 221,752 | -0.31% |
| 2026-09-15 | 15.57 | 16.62 | 15.36 | 16.18 | 332,369 | +4.25% |
| 2026-09-14 | 15.5 | 15.71 | 15.48 | 15.52 | 41,902 | -0.13% |
| 2026-09-11 | 15.37 | 15.853 | 15.37 | 15.54 | 29,348 | +0.78% |
| 2026-09-10 | 15.36 | 15.545 | 15.36 | 15.42 | 24,303 | -0.58% |
| 2026-09-09 | 15.33 | 15.57 | 15.25 | 15.51 | 62,190 | +0.78% |
| 2026-09-08 | 15.74 | 15.93 | 15.35 | 15.39 | 58,892 | -2.22% |
| 2026-09-04 | 15.55 | 15.84 | 15.45 | 15.74 | 37,202 | +1.88% |
| 2026-09-03 | 15.5 | 15.78 | 15.25 | 15.45 | 74,719 | -0.32% |
| 2026-09-02 | 15.68 | 15.75 | 15.152 | 15.5 | 145,883 | -2.33% |
| 2026-09-01 | 15.9 | 16 | 15.7 | 15.87 | 51,303 | -0.06% |
| 2026-08-31 | 15.89 | 16.013 | 15.78 | 15.88 | 32,416 | +0.70% |
| 2026-08-28 | 15.94 | 16.2 | 15.67 | 15.77 | 48,042 | -0.94% |
| 2026-08-27 | 16.11 | 16.376 | 15.87 | 15.92 | 49,783 | -1.42% |
| 2026-08-26 | 16.28 | 16.48 | 16.1 | 16.15 | 43,328 | -0.80% |
| 2026-08-25 | 16.11 | 16.29 | 15.83 | 16.28 | 28,026 | +0.87% |
| 2026-08-24 | 16.02 | 16.32 | 15.801 | 16.14 | 79,358 | +0.56% |
| 2026-08-21 | 15.99 | 16.11 | 15.86 | 16.05 | 28,170 | +0.82% |
| 2026-08-20 | 16.02 | 16.45 | 15.796 | 15.92 | 42,874 | -1.42% |
| 2026-08-19 | 16.27 | 16.42 | 16.03 | 16.15 | 37,915 | -0.25% |
| 2026-08-18 | 15.9 | 16.45 | 15.9 | 16.19 | 79,818 | +1.63% |
| 2026-08-17 | 16.45 | 16.45 | 15.51 | 15.93 | 187,607 | -3.16% |
| 2026-08-14 | 16.48 | 16.69 | 16.28 | 16.45 | 118,329 | +0.24% |
| 2026-08-13 | 16.49 | 16.62 | 16.28 | 16.41 | 42,095 | +0.37% |
| 2026-08-12 | 16.33 | 16.44 | 16.1 | 16.35 | 49,479 | +0.31% |
| 2026-08-11 | 15.95 | 16.69 | 15.95 | 16.3 | 71,701 | +1.05% |
| 2026-08-10 | 16.52 | 16.67 | 16 | 16.13 | 121,706 | -3.53% |
| 2026-08-07 | 16.62 | 16.9 | 16.5 | 16.72 | 66,769 | +0.18% |
| 2026-08-06 | 16.95 | 17.15 | 16.541 | 16.69 | 90,639 | -1.10% |
| 2026-08-05 | 17.34 | 17.52 | 17.141 | 17.2 | 95,932 | +0.53% |
| 2026-08-04 | 17.15 | 17.49 | 17 | 17.11 | 101,352 | -0.35% |
| 2026-08-03 | 17.2 | 17.64 | 17 | 17.17 | 117,861 | +0.88% |
| 2026-07-31 | 17.5 | 17.7 | 16.74 | 17.02 | 83,532 | -3.24% |
| 2026-07-30 | 17.47 | 17.85 | 17.44 | 17.59 | 76,267 | +3.59% |
| 2026-07-29 | 17.32 | 17.5 | 16.77 | 16.98 | 92,035 | -1.62% |
| 2026-07-28 | 16.96 | 17.42 | 16.59 | 17.26 | 106,364 | +2.98% |
| 2026-07-27 | 17.04 | 17.04 | 15.435 | 16.76 | 417,366 | +0.18% |
| 2026-07-24 | 17.32 | 17.687 | 16.5 | 16.73 | 142,806 | -3.35% |
| 2026-07-23 | 17.88 | 18.34 | 17.25 | 17.31 | 60,959 | -2.09% |
| 2026-07-22 | 18.07 | 18.34 | 17.51 | 17.68 | 60,704 | -2.54% |
| 2026-07-21 | 18.36 | 18.5 | 18.09 | 18.14 | 39,832 | -1.14% |
| 2026-07-20 | 18.089 | 18.85 | 18.089 | 18.35 | 57,557 | +0.05% |
| 2026-07-17 | 18.3 | 18.5 | 18.06 | 18.34 | 50,720 | -0.86% |
| 2026-07-16 | 18.03 | 18.67 | 18.03 | 18.5 | 53,314 | +2.27% |
| 2026-07-15 | 18.18 | 18.35 | 18.03 | 18.09 | 50,228 | +0.33% |
| 2026-07-14 | 18.3 | 18.4 | 18 | 18.03 | 45,958 | -1.10% |
| 2026-07-13 | 18.2 | 18.87 | 18.19 | 18.23 | 125,180 | -0.11% |
| 2026-07-10 | 18.04 | 18.25 | 17.952 | 18.25 | 24,206 | +1.11% |
| 2026-07-09 | 17.92 | 18.189 | 17.5 | 18.05 | 37,362 | +0.11% |
| 2026-07-08 | 18.22 | 18.31 | 17.8 | 18.03 | 37,325 | -0.77% |
| 2026-07-07 | 18.5 | 18.5 | 18.063 | 18.17 | 49,028 | -1.46% |
| 2026-07-06 | 18.86 | 18.86 | 18.19 | 18.44 | 106,996 | +2.56% |
| 2026-07-02 | 18.13 | 18.6 | 17.945 | 17.98 | 69,575 | +0.95% |
| 2026-07-01 | 18.15 | 18.34 | 17.62 | 17.81 | 68,678 | -1.00% |
| 2026-06-30 | 18.18 | 18.185 | 17.84 | 17.99 | 20,889 | -0.94% |
| 2026-06-29 | 17.76 | 18.23 | 17.61 | 18.16 | 71,222 | +1.68% |
| 2026-06-26 | 17.33 | 17.89 | 17.3 | 17.86 | 43,948 | +3.00% |
| 2026-06-25 | 18.1 | 18.1 | 17.15 | 17.34 | 45,083 | -1.70% |
| 2026-06-24 | 17.42 | 18.1 | 17.42 | 17.64 | 42,393 | +1.79% |
| 2026-06-23 | 17.39 | 17.601 | 17.11 | 17.33 | 36,241 | -0.74% |
| 2026-06-22 | 18.06 | 18.06 | 17.335 | 17.46 | 50,254 | -2.02% |
| 2026-06-18 | 17.71 | 18.03 | 17.505 | 17.82 | 36,088 | +2.53% |
| 2026-06-17 | 17.76 | 18.29 | 17.25 | 17.38 | 48,431 | -2.91% |
| 2026-06-16 | 18.22 | 18.62 | 17.9 | 17.9 | 59,759 | -0.94% |
| 2026-06-15 | 18.7 | 18.7 | 17.9 | 18.07 | 47,732 | +0.22% |
| 2026-06-12 | 18.21 | 18.31 | 17.882 | 18.03 | 24,581 | -0.55% |
| 2026-06-11 | 18.47 | 18.47 | 17.866 | 18.13 | 38,468 | -1.31% |
| 2026-06-10 | 18.5 | 18.89 | 18.22 | 18.37 | 116,295 | -0.38% |
| 2026-06-09 | 18.09 | 18.49 | 17.94 | 18.44 | 67,570 | +2.79% |
| 2026-06-08 | 18.14 | 18.85 | 17.88 | 17.94 | 62,360 | -1.43% |
| 2026-06-05 | 18.1 | 18.43 | 17.82 | 18.2 | 54,648 | +0.33% |
| 2026-06-04 | 18.54 | 18.55 | 18.11 | 18.14 | 72,997 | -2.16% |
| 2026-06-03 | 18.95 | 19.003 | 18.475 | 18.54 | 126,662 | -1.64% |
| 2026-06-02 | 17.82 | 19.29 | 17.8 | 18.85 | 142,891 | +6.26% |
| 2026-06-01 | 16.85 | 18.48 | 16.8 | 17.74 | 111,070 | +2.48% |
| 2026-05-29 | 17.36 | 17.71 | 17.02 | 17.31 | 63,186 | +0.23% |
| 2026-05-28 | 17.35 | 17.42 | 17.03 | 17.27 | 55,248 | -0.17% |
| 2026-05-27 | 17.25 | 17.59 | 17.11 | 17.3 | 78,223 | +0.64% |
| 2026-05-26 | 16.83 | 17.26 | 16.68 | 17.19 | 106,421 | +3.06% |
| 2026-05-22 | 16.68 | 16.78 | 16.45 | 16.68 | 57,133 | +0.24% |
| 2026-05-21 | 16.49 | 16.85 | 16.4 | 16.64 | 52,320 | +0.85% |
| 2026-05-20 | 16 | 16.5 | 16 | 16.5 | 15,301 | +2.55% |
| 2026-05-19 | 16.1 | 16.57 | 16 | 16.09 | 51,267 | -1.11% |
| 2026-05-18 | 15.86 | 16.465 | 15.86 | 16.27 | 95,536 | +1.43% |
| 2026-05-15 | 16.36 | 16.501 | 15.895 | 16.04 | 99,582 | -2.79% |
| 2026-05-14 | 16.4 | 16.62 | 16.24 | 16.5 | 29,419 | +0.30% |
| 2026-05-13 | 16.3 | 16.49 | 16.1 | 16.45 | 87,670 | +0.61% |