NYSE:BWMX | Historical Stock Price | BETTERWARE DE MEXICO, S.A.P.I. DE C.V

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-01-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.01$9.36$14.58$22.70$35.33$55.012019-01-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$20.96$23.33205,100——
2021-12-30$20.47$22.7885,100——
2021-12-29$19.06$21.21129,600——
2021-12-28$19.33$21.51125,800——
2021-12-27$19.25$21.4366,100——
2021-12-23$19.92$22.17107,200——
2021-12-22$20.51$22.8346,900——
2021-12-21$20.22$22.51134,100——
2021-12-20$20.43$22.7441,200——
2021-12-17$20.38$22.68111,200——
2021-12-16$20.26$22.5550,800——
2021-12-15$20.09$22.36197,400——
2021-12-14$21.82$24.2946,000——
2021-12-13$21.67$24.1256,600——
2021-12-10$23.17$25.7940,100——
2021-12-09$23.44$26.0951,100——
2021-12-08$23.50$26.1699,600——
2021-12-07$23.43$26.0883,300——
2021-12-06$22.45$24.9987,800——
2021-12-03$23.30$25.9348,500——
2021-12-02$23.87$26.57106,800——
2021-12-01$23.45$26.1076,400——
2021-11-30$26.07$29.02285,700——
2021-11-29$23.70$26.3866,600——
2021-11-26$23.50$26.1625,700——
2021-11-24$23.69$26.3781,200——
2021-11-23$23.95$26.66148,100——
2021-11-22$24.60$27.3861,700——
2021-11-19$25.07$27.9044,400——
2021-11-18$24.42$27.1851,800——
2021-11-17$24.15$26.8834,200——
2021-11-16$25.09$27.9349,700——
2021-11-15$25.40$28.2729,200——
2021-11-12$25.89$28.8243,500——
2021-11-11$25.06$27.8928,500——
2021-11-10$25.20$28.0551,200——
2021-11-09$25.53$28.4247,100——
2021-11-08$25.11$27.9595,400——
2021-11-05$25.25$28.10114,100——
2021-11-04$25.82$28.7465,300——
2021-11-03$25.74$28.6566,000——
2021-11-02$26.37$29.3569,300——
2021-11-01$27.85$30.54114,500——
2021-10-29$27.18$29.80253,500——
2021-10-28$33.16$36.36163,700——
2021-10-27$32.11$35.2150,200——
2021-10-26$32.41$35.5433,600——
2021-10-25$33.24$36.4596,500——
2021-10-22$32.14$35.2454,600——
2021-10-21$34.10$37.3931,700——
2021-10-20$34.11$37.4042,100——
2021-10-19$34.32$37.6313,700——
2021-10-18$34.80$38.1610,200——
2021-10-15$34.08$37.3710,500——
2021-10-14$34.95$38.3220,700——
2021-10-13$35.35$38.7633,100——
2021-10-12$34.31$37.6218,500——
2021-10-11$34.45$37.7713,900——
2021-10-08$35.36$38.7713,900——
2021-10-07$35.84$39.3024,100——
2021-10-06$35.65$39.0951,400——
2021-10-05$34.22$37.5230,900——
2021-10-04$34.77$38.1261,700——
2021-10-01$35.10$38.4931,200——
2021-09-30$35.56$38.9957,800——
2021-09-29$35.66$39.1050,100——
2021-09-28$36.01$39.4855,900——
2021-09-27$36.30$39.8014,300——
2021-09-24$36.89$40.4522,000——
2021-09-23$37.45$41.0627,500——
2021-09-22$35.57$39.0014,600——
2021-09-21$34.90$38.2748,700——
2021-09-20$36.24$39.7475,300——
2021-09-17$37.33$40.93136,700——
2021-09-16$36.95$40.5133,000——
2021-09-15$38.19$41.8747,700——
2021-09-14$37.60$41.2328,000——
2021-09-13$37.59$41.2226,500——
2021-09-10$37.05$40.6229,400——
2021-09-09$38.41$42.1126,900——
2021-09-08$39.43$43.2340,300——
2021-09-07$40.35$44.2435,400——
2021-09-03$39.92$43.7614,300——
2021-09-02$39.24$43.0226,400——
2021-09-01$40.15$44.0242,400——
2021-08-31$42.29$46.3799,500——
2021-08-30$40.93$44.8846,400——
2021-08-27$39.77$43.6177,000——
2021-08-26$38.35$42.0527,600——
2021-08-25$38.15$41.8319,100——
2021-08-24$37.32$40.9236,200——
2021-08-23$36.30$39.8048,000——
2021-08-20$36.47$39.9963,300——
2021-08-19$35.71$39.15165,000——
2021-08-18$37.35$40.9531,400——
2021-08-17$37.17$40.7691,700——
2021-08-16$37.72$41.36137,300——
2021-08-13$38.15$41.3281,900——
2021-08-12$40.04$43.3619,500——
2021-08-11$40.79$44.1728,400——
2021-08-10$39.95$43.2672,800——
2021-08-09$40.81$44.2070,200——
2021-08-06$41.40$44.83184,900——
2021-08-05$46.44$50.2923,100——
2021-08-04$45.45$49.2211,400——
2021-08-03$45.50$49.2840,400——
2021-08-02$47.15$51.0645,200——
2021-07-30$42.50$46.03109,800——
2021-07-29$44.88$48.6025,400——
2021-07-28$46.50$50.3657,300——
2021-07-27$45.38$49.1511,000——
2021-07-26$46.27$50.1121,000——
2021-07-23$45.91$49.7219,000——
2021-07-22$45.12$48.8612,900——
2021-07-21$45.58$49.3636,000——
2021-07-20$44.90$48.6322,600——
2021-07-19$44.33$48.0141,600——
2021-07-16$45.59$49.3713,200——
2021-07-15$46.10$49.9225,000——
2021-07-14$46.13$49.9641,600——
2021-07-13$48.31$52.3244,400——
2021-07-12$49.89$54.03111,100——
2021-07-09$48.97$53.03138,200——
2021-07-08$47.25$51.17101,400——
2021-07-07$47.00$50.9056,700——
2021-07-06$46.64$50.5138,300——
2021-07-02$46.88$50.7722,300——
2021-07-01$48.10$52.0969,100——
2021-06-30$50.02$54.17704,200——
2021-06-29$45.00$48.7390,500——
2021-06-28$41.10$44.5117,900——
2021-06-25$41.78$45.259,800——
2021-06-24$41.70$45.167,300——
2021-06-23$41.80$45.2711,800——
2021-06-22$41.50$44.9413,500——
2021-06-21$42.31$45.8223,300——
2021-06-18$40.65$44.0226,500——
2021-06-17$41.51$44.9515,400——
2021-06-16$41.34$44.7712,500——
2021-06-15$41.65$45.1111,300——
2021-06-14$42.46$45.9827,100——
2021-06-11$42.81$46.368,200——
2021-06-10$43.17$46.7520,200——
2021-06-09$43.21$46.8024,600——
2021-06-08$44.15$47.8143,500——
2021-06-07$43.80$47.4332,100——
2021-06-04$44.01$47.6623,200——
2021-06-03$44.08$47.7429,200——
2021-06-02$44.50$48.1968,100——
2021-06-01$43.36$46.9654,000——
2021-05-28$43.43$47.0317,800——
2021-05-27$43.27$46.8635,400——
2021-05-26$43.50$47.1143,100——
2021-05-25$42.92$46.4822,400——
2021-05-24$42.58$46.1130,900——
2021-05-21$42.73$46.2866,200——
2021-05-20$42.28$45.79101,400——
2021-05-19$42.05$45.54152,500——
2021-05-18$44.48$48.1718,000——
2021-05-17$43.57$47.1911,500——
2021-05-14$44.74$47.9426,500——
2021-05-13$43.40$46.5027,300——
2021-05-12$42.97$46.0437,800——
2021-05-11$44.90$48.1164,900——
2021-05-10$43.30$46.3976,200——
2021-05-07$46.66$49.9976,200——
2021-05-06$48.59$52.0672,400——
2021-05-05$48.90$52.3967,900——
2021-05-04$47.52$50.9283,900——
2021-05-03$47.39$50.7843,600——
2021-04-30$47.22$50.5939,700——
2021-04-29$47.19$50.56159,200——
2021-04-28$45.47$48.72137,300——
2021-04-27$45.00$48.2294,100——
2021-04-26$43.32$46.4222,500——
2021-04-23$42.91$45.9829,100——
2021-04-22$42.03$45.03160,000——
2021-04-21$41.88$44.8737,700——
2021-04-20$40.51$43.40108,900——
2021-04-19$39.00$41.7949,800——
2021-04-16$39.79$42.6331,000——
2021-04-15$39.51$42.3322,400——
2021-04-14$40.66$43.5751,200——
2021-04-13$39.17$41.9722,500——
2021-04-12$38.64$41.4057,300——
2021-04-09$38.71$41.4890,000——
2021-04-08$39.53$42.35220,600——
2021-04-07$38.03$40.7524,300——
2021-04-06$39.20$42.0058,500——
2021-04-05$39.51$42.3348,400——
2021-04-01$38.80$41.5737,500——
2021-03-31$38.73$41.5037,000——
2021-03-30$38.44$41.1949,000——
2021-03-29$37.18$39.8423,700——
2021-03-26$38.05$40.7742,400——
2021-03-25$38.20$40.9367,700——
2021-03-24$36.91$39.5527,100——
2021-03-23$38.08$40.8018,600——
2021-03-22$38.92$41.7031,100——
2021-03-19$37.93$40.6422,200——
2021-03-18$38.03$40.7539,100——
2021-03-17$37.81$40.5119,300——
2021-03-16$38.25$40.9823,900——
2021-03-15$38.63$41.3941,600——
2021-03-12$38.11$40.8330,100——
2021-03-11$39.94$42.7935,100——
2021-03-10$38.58$41.3447,800——
2021-03-09$40.14$43.0121,200——
2021-03-08$39.40$42.2237,600——
2021-03-05$39.33$42.14173,400——
2021-03-04$40.00$42.86178,700——
2021-03-03$42.25$45.2753,600——
2021-03-02$42.85$45.91137,400——
2021-03-01$43.02$46.0988,000——
2021-02-26$43.20$46.2983,700——
2021-02-25$42.62$45.6769,300——
2021-02-24$43.50$46.6173,500——
2021-02-23$42.69$45.28245,300——
2021-02-22$43.95$46.61149,900——
2021-02-19$45.51$48.27478,700——
2021-02-18$41.88$44.42124,600——
2021-02-17$41.74$44.2761,000——
2021-02-16$39.82$42.2350,100——
2021-02-12$39.78$42.1926,700——
2021-02-11$39.20$41.5848,100——
2021-02-10$40.45$42.9032,200——
2021-02-09$39.41$41.8030,100——
2021-02-08$39.82$42.2378,200——
2021-02-05$40.85$43.3369,300——
2021-02-04$39.98$42.40125,000——
2021-02-03$39.29$41.6726,600——
2021-02-02$37.74$40.0334,500——
2021-02-01$37.99$40.2930,400——
2021-01-29$36.00$38.1830,900——
2021-01-28$36.67$38.8923,000——
2021-01-27$37.50$39.7757,100——
2021-01-26$37.89$40.1926,700——
2021-01-25$38.48$40.8115,100——
2021-01-22$38.15$40.4612,200——
2021-01-21$38.29$40.6168,900——
2021-01-20$38.48$40.8156,100——
2021-01-19$38.00$40.3067,400——
2021-01-15$37.65$39.9337,800——
2021-01-14$37.60$39.88116,500——
2021-01-13$36.89$39.1330,300——
2021-01-12$35.94$38.12106,700——
2021-01-11$34.85$36.9654,900——
2021-01-08$34.70$36.8078,600——
2021-01-07$34.29$36.37129,800——
2021-01-06$33.99$36.0520,800——
2021-01-05$33.73$35.7815,800——
2021-01-04$33.80$35.8518,600——