Betterware de Mexico SAPI de CV (BWMX)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3 | 11.5044247788 | 11.3 | 12.71 | 11.3 | 29236 | 12.13736701 | CS |
| 4 | 1.4 | 12.5 | 11.2 | 12.71 | 10.5001 | 22581 | 11.4085676 | CS |
| 12 | 0.14 | 1.12359550562 | 12.46 | 12.8771 | 10.05 | 27063 | 11.22623925 | CS |
| 26 | -1.54 | -10.8910891089 | 14.14 | 14.3699 | 10.05 | 28352 | 12.15991297 | CS |
| 52 | -3.65 | -22.4615384615 | 16.25 | 17.49 | 10.05 | 30904 | 13.07016244 | CS |
| 156 | -3.65 | -22.4615384615 | 16.25 | 17.49 | 10.05 | 30904 | 13.07016244 | CS |
| 260 | -3.65 | -22.4615384615 | 16.25 | 17.49 | 10.05 | 30904 | 13.07016244 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094800 | 12.5 | 0.07 | 0.56 | 12.55 | 12.6 | 12.0001 | 25594 |
| 1740008400 | 12.43 | 0.27 | 2.22 | 12.32 | 12.54 | 12.15 | 25562 |
| 1739922000 | 12.16 | 0.63 | 5.46 | 11.43 | 12.4496 | 11.43 | 36818 |
| 1739576400 | 11.53 | 0.23 | 2.04 | 11.3 | 11.59 | 11.3 | 28969 |
| 1739490000 | 11.3 | 0.49 | 4.53 | 11 | 11.34 | 11 | 36417 |
| 1739403600 | 10.81 | -0.02 | -0.18 | 10.84 | 10.8905 | 10.75 | 12908 |
| 1739317200 | 10.83 | 0.01 | 0.09 | 10.86 | 10.98 | 10.75 | 12753 |
| 1739230800 | 10.82 | -0.12 | -1.10 | 11 | 11.0682 | 10.75 | 15239 |
| 1738971600 | 10.94 | 0.02 | 0.18 | 11.05 | 11.05 | 10.75 | 22462 |
| 1738885200 | 10.92 | 0.15 | 1.39 | 10.86 | 11.06 | 10.77 | 17047 |
| 1738798800 | 10.77 | -0.21 | -1.91 | 11.02 | 11.1063 | 10.5001 | 31114 |
| 1738712400 | 10.98 | 0.08 | 0.73 | 10.9 | 11.09 | 10.81 | 22370 |
| 1738626000 | 10.9 | -0.36 | -3.20 | 11.1 | 11.2 | 10.8201 | 32215 |
| 1738366800 | 11.26 | -0.24 | -2.09 | 11.45 | 11.48 | 11.15 | 19632 |
| 1738280400 | 11.5 | 0.15 | 1.32 | 11.5 | 11.76 | 11.36 | 37962 |
| 1738194000 | 11.35 | -0.33 | -2.83 | 11.7 | 11.77 | 11.32 | 14243 |
| 1738107600 | 11.68 | -0.03 | -0.26 | 11.71 | 12.34 | 11.5001 | 14409 |
| 1738021200 | 11.71 | 0.22 | 1.91 | 11.48 | 11.79 | 11.4 | 8918 |
| 1737762000 | 11.49 | 0.03 | 0.26 | 11.2 | 11.59 | 11.2 | 14403 |
| 1737675600 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
| 1737589200 | 11.46 | -0.09 | -0.78 | 11.65 | 11.65 | 11.37 | 12837 |
| 1737502800 | 11.55 | 0.7 | 6.45 | 10.89 | 11.655 | 10.89 | 42154 |
| 1737157200 | 10.85 | -0.34 | -3.04 | 11.2 | 11.25 | 10.8 | 36965 |
| 1737070800 | 11.19 | 0.23 | 2.10 | 11.07 | 11.3799 | 10.93 | 17779 |
| 1736984400 | 10.96 | 0.35 | 3.30 | 10.71 | 11.0519 | 10.63 | 12899 |
| 1736898000 | 10.61 | -0.16 | -1.49 | 10.78 | 10.78 | 10.51 | 17913 |
| 1736811600 | 10.77 | -0.04 | -0.37 | 10.56 | 11.0332 | 10.56 | 16991 |
| 1736552400 | 10.81 | 0.04 | 0.37 | 10.77 | 10.9742 | 10.46 | 20765 |
| 1736379600 | 10.77 | -0.13 | -1.19 | 10.81 | 10.93 | 10.71 | 52275 |
| 1736293200 | 10.9 | -0.08 | -0.73 | 11.1 | 11.1 | 10.8216 | 16831 |
| 1736206800 | 10.98 | 0.17 | 1.57 | 10.88 | 11.1102 | 10.85 | 52356 |
| 1735947600 | 10.81 | -0.24 | -2.17 | 11.2 | 11.2 | 10.71 | 23695 |
| 1735861200 | 11.05 | -0.13 | -1.16 | 11.28 | 11.3 | 10.82 | 25356 |
| 1735688400 | 11.18 | 1.03 | 10.15 | 10.05 | 11.2 | 10.05 | 52925 |
| 1735602000 | 10.15 | -0.55 | -5.14 | 10.7 | 10.9 | 10.13 | 108273 |
| 1735342800 | 10.7 | -0.15 | -1.38 | 10.75 | 10.82 | 10.64 | 28463 |
| 1735256400 | 10.85 | -0.06 | -0.55 | 10.91 | 11.09 | 10.66 | 34198 |
| 1735077840 | 10.91 | 0.09 | 0.83 | 10.89 | 10.99 | 10.73 | 15443 |
| 1734997200 | 10.82 | -0.17 | -1.55 | 11.08 | 11.13 | 10.71 | 30208 |
| 1734738000 | 10.99 | 0.07 | 0.64 | 10.95 | 11.39 | 10.86 | 50070 |
| 1734651600 | 10.92 | -0.09 | -0.82 | 11.15 | 11.15 | 10.77 | 33692 |
| 1734565200 | 11.01 | -0.26 | -2.31 | 11.22 | 11.27 | 10.91 | 47939 |
| 1734478800 | 11.27 | -0.09 | -0.79 | 11.35 | 11.55 | 11.25 | 15797 |
| 1734392400 | 11.36 | -0.11 | -0.96 | 11.4 | 11.61 | 11.3023 | 37220 |
| 1734133200 | 11.47 | -0.28 | -2.38 | 11.68 | 11.86 | 11.4 | 41900 |
| 1734046800 | 11.75 | -0.37 | -3.05 | 12.05 | 12.05 | 11.72 | 27999 |
| 1733960400 | 12.12 | -0.13 | -1.06 | 12.3 | 12.3 | 12.02 | 14292 |
| 1733874000 | 12.25 | 0.18 | 1.49 | 12 | 12.3 | 11.61 | 25617 |
| 1733787600 | 12.07 | -0.04 | -0.33 | 12.32 | 12.32 | 12 | 21501 |
| 1733528400 | 12.11 | -0.23 | -1.86 | 12.35 | 12.63 | 12.06 | 16169 |
| 1733442000 | 12.34 | -0.06 | -0.48 | 12.48 | 12.6621 | 12.2996 | 13026 |
| 1733355600 | 12.4 | -0.18 | -1.43 | 12.69 | 12.8771 | 12.29 | 17107 |
| 1733269200 | 12.58 | 0.12 | 0.96 | 12.41 | 12.69 | 12.41 | 12642 |
| 1733182800 | 12.46 | -0.16 | -1.27 | 12.72 | 12.72 | 12.4 | 28403 |
| 1732917840 | 12.62 | 0.17 | 1.37 | 12.46 | 12.76 | 12.46 | 10673 |
| 1732750800 | 12.45 | -0.26 | -2.05 | 12.67 | 12.95 | 12.4 | 14407 |
| 1732664400 | 12.71 | -0.04 | -0.31 | 12.84 | 13.04 | 12.55 | 45539 |
| 1732578000 | 12.75 | 0.51 | 4.17 | 12.35 | 12.85 | 12.35 | 29908 |
| 1732318800 | 12.24 | 0.14 | 1.16 | 12.1 | 12.43 | 12.1 | 21093 |
| 1732232400 | 12.1 | 0.1 | 0.83 | 12 | 12.23 | 12 | 16173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
