MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BWMX — Betterware de Mexico, S.A.P.I. de C.V.
NYSEBetterware de Mexico, S.A.P.I. de C.V.
$16.50
+0.10(+0.61%)
- O
- 16.60
- H
- 16.79
- L
- 16.21
- V
- 27.17K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$16.50
Period Return+55.66%
Period High$19.79
Period Low$7.00
Avg Daily Volume70.3K
Total Trading Days365
BWMX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.60 | $16.79 | $16.21 | $16.50 | +$0.10 | +0.61% | 27,167 | $16.44 | $16.21 $16.79 |
| Oct 1, 2026 | $16.51 | $16.65 | $16.26 | $16.40 | $-0.21 | -1.26% | 40,735 | $16.44 | $16.26 $16.65 |
| Sep 30, 2026 | $16.83 | $16.86 | $16.56 | $16.61 | $-0.13 | -0.78% | 41,372 | $16.69 | $16.56 $16.86 |
| Sep 29, 2026 | $16.96 | $17.23 | $16.72 | $16.74 | $-0.22 | -1.30% | 24,831 | $16.85 | $16.72 $17.23 |
| Sep 28, 2026 | $17.00 | $17.15 | $16.52 | $16.96 | +$0.22 | +1.31% | 49,619 | $16.99 | $16.52 $17.15 |
| Sep 25, 2026 | $16.58 | $16.91 | $16.51 | $16.74 | +$0.29 | +1.76% | 30,389 | $16.73 | $16.51 $16.91 |
| Sep 24, 2026 | $16.50 | $16.66 | $16.29 | $16.45 | $-0.06 | -0.36% | 31,130 | $16.50 | $16.29 $16.66 |
| Sep 23, 2026 | $16.75 | $16.75 | $16.48 | $16.51 | $-0.24 | -1.43% | 53,188 | $16.56 | $16.48 $16.75 |
| Sep 22, 2026 | $16.65 | $17.06 | $16.57 | $16.75 | +$0.06 | +0.36% | 73,001 | $16.66 | $16.57 $17.06 |
| Sep 21, 2026 | $17.16 | $17.30 | $16.52 | $16.69 | $-0.62 | -3.58% | 101,374 | $16.70 | $16.52 $17.30 |
| Sep 18, 2026 | $16.77 | $17.36 | $16.50 | $17.31 | +$1.34 | +8.39% | 97,743 | $17.09 | $16.50 $17.36 |
| Sep 17, 2026 | $16.16 | $16.28 | $15.96 | $15.97 | $-0.16 | -0.99% | 49,575 | $16.07 | $15.96 $16.28 |
| Sep 16, 2026 | $16.15 | $16.61 | $15.72 | $16.13 | $-0.05 | -0.31% | 221,759 | $16.39 | $15.72 $16.61 |
| Sep 15, 2026 | $15.57 | $16.62 | $15.36 | $16.18 | +$0.66 | +4.25% | 332,370 | $16.19 | $15.36 $16.62 |
| Sep 14, 2026 | $15.50 | $15.71 | $15.48 | $15.52 | $-0.02 | -0.13% | 41,900 | $15.59 | $15.48 $15.71 |
| Sep 11, 2026 | $15.37 | $15.85 | $15.37 | $15.54 | +$0.12 | +0.78% | 29,415 | $15.54 | $15.37 $15.85 |
| Sep 10, 2026 | $15.36 | $15.55 | $15.36 | $15.42 | $-0.09 | -0.58% | 24,307 | $15.44 | $15.36 $15.55 |
| Sep 9, 2026 | $15.33 | $15.57 | $15.25 | $15.51 | +$0.12 | +0.78% | 62,192 | $15.43 | $15.25 $15.57 |
| Sep 8, 2026 | $15.74 | $15.93 | $15.35 | $15.39 | $-0.35 | -2.22% | 58,895 | $15.57 | $15.35 $15.93 |
| Sep 4, 2026 | $15.55 | $15.84 | $15.45 | $15.74 | +$0.29 | +1.88% | 37,936 | $15.71 | $15.45 $15.84 |
| Sep 3, 2026 | $15.50 | $15.78 | $15.25 | $15.45 | $-0.05 | -0.32% | 74,722 | $15.48 | $15.25 $15.78 |
| Sep 2, 2026 | $15.68 | $15.75 | $15.15 | $15.50 | $-0.37 | -2.33% | 145,884 | $15.47 | $15.15 $15.75 |
| Sep 1, 2026 | $15.90 | $16.00 | $15.70 | $15.87 | $-0.01 | -0.06% | 51,305 | $15.87 | $15.70 $16.00 |
| Aug 31, 2026 | $15.89 | $16.01 | $15.78 | $15.88 | +$0.11 | +0.70% | 32,422 | $15.89 | $15.78 $16.01 |
| Aug 28, 2026 | $15.94 | $16.20 | $15.67 | $15.77 | $-0.15 | -0.94% | 48,045 | $15.84 | $15.67 $16.20 |
| Aug 27, 2026 | $16.11 | $16.38 | $15.87 | $15.92 | $-0.23 | -1.42% | 49,786 | $15.97 | $15.87 $16.38 |
| Aug 26, 2026 | $16.28 | $16.48 | $16.10 | $16.15 | $-0.13 | -0.80% | 43,349 | $16.28 | $16.10 $16.48 |
| Aug 25, 2026 | $16.11 | $16.29 | $15.83 | $16.28 | +$0.14 | +0.87% | 28,043 | $16.07 | $15.83 $16.29 |
| Aug 24, 2026 | $16.02 | $16.32 | $15.80 | $16.14 | +$0.09 | +0.56% | 79,359 | $16.07 | $15.80 $16.32 |
| Aug 21, 2026 | $15.99 | $16.11 | $15.86 | $16.05 | +$0.13 | +0.82% | 28,181 | $15.99 | $15.86 $16.11 |