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

Last Price14.52

Change+0.11 (0.76%)

NYSE · Last Trade: Dec 16th, 11:31 PM EST

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

Date Range:

2025-09-17 - 2025-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	14.40	14.69	14.40	14.52	24,556	14.52
12/15/2025	14.08	14.46	14.08	14.41	20,782	14.41
12/12/2025	14.07	14.34	13.85	14.09	18,485	14.09
12/11/2025	14.40	14.50	14.02	14.13	29,434	14.13
12/10/2025	13.74	14.43	13.74	14.30	34,091	14.30
12/09/2025	13.85	14.08	13.47	13.92	34,969	13.92
12/08/2025	14.20	14.30	13.86	13.92	47,691	13.92
12/05/2025	14.28	14.53	14.16	14.22	21,018	14.22
12/04/2025	14.45	14.58	14.28	14.34	24,983	14.34
12/03/2025	14.58	14.63	14.26	14.57	13,912	14.57
12/02/2025	14.80	14.80	14.52	14.58	20,304	14.58
12/01/2025	14.35	14.80	14.16	14.79	44,486	14.79
11/28/2025	14.19	14.42	14.19	14.39	7,251	14.39
11/26/2025	14.45	14.45	14.23	14.23	14,709	14.23
11/25/2025	14.46	14.50	14.31	14.38	26,484	14.38
11/24/2025	13.90	14.65	13.90	14.31	73,400	14.31
11/21/2025	13.46	13.99	13.41	13.92	19,086	13.92
11/20/2025	13.89	14.03	13.55	13.56	35,280	13.56
11/19/2025	13.70	14.22	13.70	13.86	14,406	13.86
11/18/2025	13.91	14.07	13.59	13.79	41,054	13.79
11/17/2025	13.95	14.30	13.82	13.91	31,915	13.91
11/14/2025	14.25	14.33	13.86	14.10	26,108	14.10
11/13/2025	13.99	14.49	13.97	14.25	45,464	14.25
11/12/2025	14.28	14.35	14.05	14.11	24,441	14.11
11/11/2025	14.24	14.38	14.03	14.22	14,326	14.22
11/10/2025	14.40	14.70	14.05	14.27	54,305	14.27
11/07/2025	13.95	14.40	13.61	14.32	49,131	14.32
11/06/2025	14.29	14.29	13.85	13.93	16,774	13.93
11/05/2025	13.85	14.43	13.82	14.28	44,065	14.28
11/04/2025	13.69	14.23	13.61	13.96	50,213	13.96
11/03/2025	14.28	14.71	14.22	14.23	36,124	14.23
10/31/2025	14.22	14.54	14.19	14.48	33,337	14.48
10/30/2025	14.08	14.35	14.05	14.07	27,652	14.07
10/29/2025	14.98	14.99	14.16	14.20	53,748	14.20
10/28/2025	13.72	15.00	13.72	14.92	212,080	14.92
10/27/2025	13.46	14.19	13.29	13.83	141,797	13.83
10/24/2025	13.23	13.75	13.19	13.35	65,733	13.35
10/23/2025	13.09	13.19	12.91	12.98	30,385	12.98
10/22/2025	12.77	13.09	12.58	12.92	23,189	12.92
10/21/2025	12.77	13.24	12.50	12.79	25,681	12.79
10/20/2025	13.19	13.24	12.77	12.83	36,157	12.83
10/17/2025	13.45	13.45	12.89	13.05	39,746	13.05
10/16/2025	12.91	13.30	12.91	13.17	31,437	13.17
10/15/2025	12.51	13.00	12.51	13.00	25,673	13.00
10/14/2025	12.52	12.70	12.37	12.60	15,125	12.60
10/13/2025	12.63	12.85	12.50	12.62	16,908	12.62
10/10/2025	12.60	12.91	12.34	12.61	41,573	12.61
10/09/2025	12.74	12.92	12.54	12.55	53,598	12.55
10/08/2025	13.00	13.00	12.78	12.85	17,567	12.85
10/07/2025	12.72	13.02	12.72	12.99	27,536	12.99
10/06/2025	12.86	12.92	12.72	12.74	38,403	12.74
10/03/2025	13.17	13.17	12.88	12.95	20,856	12.95
10/02/2025	13.14	13.32	13.01	13.03	12,233	13.03
10/01/2025	13.48	13.54	13.16	13.18	40,787	13.18
9/30/2025	12.95	13.49	12.95	13.45	33,631	13.45
9/29/2025	12.92	13.10	12.80	13.05	54,704	13.05
9/26/2025	12.80	13.03	12.80	12.82	14,948	12.82
9/25/2025	13.05	13.13	12.86	12.92	29,168	12.92
9/24/2025	13.23	13.25	13.06	13.16	19,306	13.16
9/23/2025	13.45	13.55	13.25	13.29	21,419	13.29
9/22/2025	13.25	13.39	13.15	13.35	30,391	13.35
9/19/2025	13.60	13.60	13.31	13.34	42,905	13.34
9/18/2025	13.46	13.53	13.43	13.50	29,481	13.50
9/17/2025	13.60	13.60	13.42	13.49	46,061	13.49