Skip to main content
BWMX logo

Betterware de México, S.A.P.I. de C.V.

BWMXNYSEConsumer DiscretionarySpecialty Retail

$16.75Today:- (-)1Y +23.11%

As of Oct 26, 2026 close

Market cap
$661.37M
P/E (TTM)
8.04
Forward P/E
14.82
Dividend yield
7.15%
52-week range
$12.50$19.79
Volume (live)
-
Avg. volume (3M)
67.13K

Betterware de México, S.A.P.I. de C.V. (BWMX) Historical Stock Prices

Analyze Betterware de México, S.A.P.I. de C.V. (BWMX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Betterware de México, S.A.P.I. de C.V. (BWMX) Interactive Price Chart

Interactive historical price chart showing Betterware de México, S.A.P.I. de C.V. stock price movements and trends across multiple time periods.

Loading chart...

BWMX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BWMX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202616.6117.4616.2916.7516.75258.58K
Oct 23, 202615.9916.1715.5215.5915.5942.31K
Oct 22, 202616.1116.1715.6915.9815.9830.78K
Oct 21, 202616.1716.1915.5915.8915.8958.72K
Oct 20, 202616.0316.1616.0016.1216.1211.58K
Oct 19, 202616.2016.3515.8516.0316.0333.60K
Oct 16, 202616.3616.4115.9216.1016.1045.06K
Oct 15, 202616.4616.7316.2616.3116.3118.38K
Oct 14, 202615.7916.4615.7916.4616.4625.04K
Oct 13, 202616.3516.4016.1916.3416.3423.67K
Oct 12, 202616.7016.7915.9616.2716.27118.87K
Oct 9, 202616.4016.5516.3216.4616.4628.67K
Oct 8, 202616.3016.3216.1016.2816.2823.34K
Oct 7, 202616.5816.5816.1716.2216.2233.31K
Oct 6, 202616.2016.5016.2016.3016.3026.61K
Oct 5, 202616.1816.4915.8516.3216.3264.28K
Oct 2, 202616.6016.7916.2116.5016.5027.17K
Oct 1, 202616.5116.6516.2616.4016.4040.73K
Sep 30, 202616.8316.8616.5616.6116.6141.21K
Sep 29, 202616.9617.2316.7216.7416.7424.78K
Sep 28, 202617.0017.1516.5216.9616.9649.53K
Sep 25, 202616.5816.9116.5116.7416.7430.38K
Sep 24, 202616.5016.6616.2916.4516.4530.87K
Sep 23, 202616.7516.7516.4816.5116.5153.18K
Sep 22, 202616.6517.0616.5716.7516.7573.00K
Sep 21, 202617.1617.3016.5216.6916.69101.37K
Sep 18, 202616.7717.3616.5017.3117.3197.58K
Sep 17, 202616.1616.2815.9615.9715.9747.23K
Sep 16, 202616.1516.6115.7216.1316.13221.75K
Sep 15, 202615.5716.6215.3616.1816.18332.37K
Sep 14, 202615.5015.7115.4815.5215.5241.90K
Sep 11, 202615.3715.8515.3715.5415.5429.35K
Sep 10, 202615.3615.5415.3615.4215.4224.30K
Sep 9, 202615.3315.5715.2515.5115.5162.19K
Sep 8, 202615.7415.9315.3515.3915.3958.89K
Sep 4, 202615.5515.8415.4515.7415.7437.20K
Sep 3, 202615.5015.7815.2515.4515.4574.72K
Sep 2, 202615.6815.7515.1515.5015.50145.88K
Sep 1, 202615.9016.0015.7015.8715.8751.30K
Aug 31, 202615.8916.0115.7815.8815.8832.42K
Aug 28, 202615.9416.2015.6715.7715.7748.04K
Aug 27, 202616.1116.3815.8715.9215.9249.78K
Aug 26, 202616.2816.4816.1016.1516.1543.33K
Aug 25, 202616.1116.2915.8316.2816.2828.03K
Aug 24, 202616.0216.3215.8016.1416.1479.36K
Aug 21, 202615.9916.1115.8616.0516.0528.17K
Aug 20, 202616.0216.4515.8015.9215.9242.87K
Aug 19, 202616.2716.4216.0316.1516.1537.91K
Aug 18, 202615.9016.4515.9016.1916.1979.82K
Aug 17, 202616.4516.4515.5115.9315.93187.61K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.