Betterware de MexicoP.I. de C.V. Stock Price History
NYSE: BWMXConsumer DiscretionaryCatalog/Specialty DistributionUSD
16.46+0.18 (+1.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BWMX price history at a glance
The price history for Betterware de MexicoP.I. de C.V. (BWMX) on this page begins on December 31, 2018, when the stock closed at $9.80; it most recently closed at $16.46 on October 5, 2026. The highest price in this record is $50.11, reached on July 12, 2021; the latest close is 67.1% below that peak. Across the 7 complete calendar years in the table, BWMX finished higher in 4 and lower in 3. Its best year was 2020 (+234.1%) and its worst was 2022 (-69.4%).
Over roughly 8 years the share price changed +68.0%, a 6.9% compound annual price return (excluding dividends). In the last 12 months alone, BWMX has gained 30.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $50.11
- Date of high
- Jul 12, 2021
- Low since 2018
- $5.67
- Date of low
- Apr 13, 2020
- 52-week high
- $19.79
- 52-week low
- $12.37
- Last close
- $16.46
BWMX returns
1 week
-0.24%
1 month
+6.13%
3 months
-9.81%
6 months
-10.01%
Year to date
+15.83%
1 year
+30.53%
3 years
-3.86%
5 years
-51.70%
BWMX price return, excluding dividends.
BWMX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.46 | +3.98% |
| 2025 | 15.83 | +46.44% |
| 2024 | 10.81 | -22.45% |
| 2023 | 13.94 | +117.13% |
| 2022 | 6.42 | -69.37% |
| 2021 | 20.96 | -38.62% |
| 2020 | 34.15 | +234.15% |
| 2019 | 10.22 | +4.29% |
| 2018* | 9.80 | 0.00% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
BWMX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.40 | 16.55 | 16.32 | 16.46 | +1.11% | |
| 16.30 | 16.32 | 16.10 | 16.28 | +0.37% | |
| 16.58 | 16.58 | 16.17 | 16.22 | -0.49% | |
| 16.20 | 16.50 | 16.20 | 16.30 | -0.12% | |
| 16.18 | 16.49 | 15.85 | 16.32 | -1.09% | |
| 16.60 | 16.79 | 16.21 | 16.50 | +0.61% | |
| 16.51 | 16.65 | 16.26 | 16.40 | -1.26% | |
| 16.83 | 16.86 | 16.56 | 16.61 | -0.78% | |
| 16.96 | 17.23 | 16.72 | 16.74 | -1.30% | |
| 17.00 | 17.15 | 16.52 | 16.96 | +1.31% | |
| 16.58 | 16.91 | 16.51 | 16.74 | +1.76% | |
| 16.50 | 16.67 | 16.29 | 16.45 | -0.36% | |
| 16.75 | 16.75 | 16.48 | 16.51 | -1.43% | |
| 16.65 | 17.06 | 16.57 | 16.75 | +0.36% | |
| 17.16 | 17.30 | 16.52 | 16.69 | -3.58% | |
| 16.77 | 17.36 | 16.50 | 17.31 | +8.39% | |
| 16.16 | 16.28 | 15.96 | 15.97 | -0.99% | |
| 16.15 | 16.61 | 15.72 | 16.13 | -0.31% | |
| 15.57 | 16.62 | 15.36 | 16.18 | +4.25% | |
| 15.50 | 15.71 | 15.48 | 15.52 | -0.13% | |
| 15.37 | 15.85 | 15.37 | 15.54 | +0.78% | |
| 15.36 | 15.55 | 15.36 | 15.42 | -0.58% | |
| 15.33 | 15.57 | 15.25 | 15.51 | +0.78% | |
| 15.74 | 15.93 | 15.35 | 15.39 | -2.22% | |
| 15.55 | 15.84 | 15.45 | 15.74 | +1.88% | |
| 15.50 | 15.78 | 15.25 | 15.45 | -0.32% | |
| 15.68 | 15.75 | 15.15 | 15.50 | -2.33% | |
| 15.90 | 16.00 | 15.70 | 15.87 | -0.06% | |
| 15.89 | 16.01 | 15.78 | 15.88 | +0.70% | |
| 15.94 | 16.20 | 15.67 | 15.77 | -0.94% | |
| 16.11 | 16.38 | 15.87 | 15.92 | -1.42% | |
| 16.28 | 16.48 | 16.10 | 16.15 | -0.80% | |
| 16.11 | 16.29 | 15.83 | 16.28 | +0.87% | |
| 16.02 | 16.32 | 15.80 | 16.14 | +0.56% | |
| 15.99 | 16.11 | 15.86 | 16.05 | +0.82% | |
| 16.02 | 16.45 | 15.80 | 15.92 | -1.42% | |
| 16.27 | 16.42 | 16.03 | 16.15 | -0.25% | |
| 15.90 | 16.45 | 15.90 | 16.19 | +1.63% | |
| 16.45 | 16.45 | 15.51 | 15.93 | -3.16% | |
| 16.48 | 16.69 | 16.28 | 16.45 | +0.24% | |
| 16.49 | 16.62 | 16.28 | 16.41 | +0.37% | |
| 16.33 | 16.44 | 16.10 | 16.35 | +0.31% | |
| 15.95 | 16.69 | 15.95 | 16.30 | +1.05% | |
| 16.52 | 16.67 | 16.00 | 16.13 | -3.53% | |
| 16.62 | 16.90 | 16.50 | 16.72 | +0.18% | |
| 16.95 | 17.15 | 16.54 | 16.69 | -2.97% | |
| 17.34 | 17.52 | 17.14 | 17.20 | +0.53% | |
| 17.15 | 17.49 | 17.00 | 17.11 | -0.35% | |
| 17.20 | 17.64 | 17.00 | 17.17 | +0.88% | |
| 17.50 | 17.70 | 16.74 | 17.02 | -3.24% | |
| 17.47 | 17.85 | 17.44 | 17.59 | +3.59% | |
| 17.32 | 17.50 | 16.77 | 16.98 | -1.62% | |
| 16.96 | 17.42 | 16.59 | 17.26 | +2.98% | |
| 17.04 | 17.04 | 15.44 | 16.76 | +0.18% | |
| 17.32 | 17.69 | 16.50 | 16.73 | -3.35% | |
| 17.88 | 18.34 | 17.25 | 17.31 | -2.09% | |
| 18.07 | 18.34 | 17.51 | 17.68 | -2.54% | |
| 18.36 | 18.50 | 18.09 | 18.14 | -1.14% | |
| 18.09 | 18.85 | 18.09 | 18.35 | +0.05% | |
| 18.30 | 18.50 | 18.06 | 18.34 | -0.86% | |
| 18.03 | 18.67 | 18.03 | 18.50 | +2.27% | |
| 18.18 | 18.35 | 18.03 | 18.09 | +0.33% | |
| 18.30 | 18.40 | 18.00 | 18.03 | -1.10% | |
| 18.20 | 18.87 | 18.19 | 18.23 | -0.11% | |
| 18.04 | 18.25 | 17.95 | 18.25 | +1.11% | |
| 17.92 | 18.19 | 17.50 | 18.05 | +0.11% | |
| 18.22 | 18.31 | 17.80 | 18.03 | -0.77% | |
| 18.50 | 18.50 | 18.06 | 18.17 | -1.46% | |
| 18.86 | 18.86 | 18.19 | 18.44 | +2.56% | |
| 18.13 | 18.60 | 17.95 | 17.98 | +0.95% | |
| 18.15 | 18.34 | 17.62 | 17.81 | -1.00% | |
| 18.18 | 18.19 | 17.84 | 17.99 | -0.94% | |
| 17.76 | 18.23 | 17.61 | 18.16 | +1.68% | |
| 17.33 | 17.89 | 17.30 | 17.86 | +3.00% | |
| 18.10 | 18.10 | 17.15 | 17.34 | -1.70% | |
| 17.42 | 18.10 | 17.42 | 17.64 | +1.79% | |
| 17.39 | 17.60 | 17.11 | 17.33 | -0.74% | |
| 18.06 | 18.06 | 17.34 | 17.46 | -2.02% | |
| 17.71 | 18.03 | 17.51 | 17.82 | +2.53% | |
| 17.76 | 18.29 | 17.25 | 17.38 | -2.91% | |
| 18.22 | 18.62 | 17.90 | 17.90 | -0.94% | |
| 18.70 | 18.70 | 17.90 | 18.07 | +0.22% | |
| 18.21 | 18.31 | 17.88 | 18.03 | -0.55% | |
| 18.47 | 18.47 | 17.87 | 18.13 | -1.31% | |
| 18.50 | 18.89 | 18.22 | 18.37 | -0.38% | |
| 18.09 | 18.49 | 17.94 | 18.44 | +2.79% | |
| 18.14 | 18.85 | 17.88 | 17.94 | -1.43% | |
| 18.10 | 18.43 | 17.82 | 18.20 | +0.33% | |
| 18.54 | 18.55 | 18.11 | 18.14 | -2.16% | |
| 18.95 | 19.00 | 18.48 | 18.54 | -1.64% | |
| 17.82 | 19.29 | 17.80 | 18.85 | +6.26% | |
| 16.85 | 18.48 | 16.80 | 17.74 | +2.48% | |
| 17.36 | 17.71 | 17.02 | 17.31 | +0.23% | |
| 17.35 | 17.42 | 17.03 | 17.27 | -0.17% | |
| 17.25 | 17.59 | 17.11 | 17.30 | +0.64% | |
| 16.83 | 17.26 | 16.68 | 17.19 | +3.06% | |
| 16.68 | 16.78 | 16.45 | 16.68 | +0.24% | |
| 16.49 | 16.85 | 16.40 | 16.64 | +0.85% | |
| 16.00 | 16.50 | 16.00 | 16.50 | +2.55% | |
| 16.10 | 16.57 | 16.00 | 16.09 | -1.11% | |
| 15.86 | 16.47 | 15.86 | 16.27 | +1.43% | |
| 16.36 | 16.50 | 15.90 | 16.04 | -2.79% | |
| 16.40 | 16.62 | 16.24 | 16.50 | +0.30% | |
| 16.30 | 16.49 | 16.10 | 16.45 | +0.61% | |
| 16.39 | 16.52 | 16.16 | 16.35 | -2.33% | |
| 16.94 | 17.17 | 16.61 | 16.74 | -0.18% | |
| 16.80 | 17.01 | 16.44 | 16.77 | +0.06% | |
| 17.11 | 17.19 | 16.65 | 16.76 | -2.05% | |
| 17.27 | 17.36 | 16.83 | 17.11 | -0.70% | |
| 16.89 | 17.31 | 16.89 | 17.23 | +3.42% | |
| 16.87 | 17.08 | 16.09 | 16.66 | -1.01% | |
| 17.74 | 17.89 | 16.81 | 16.83 | -1.06% | |
| 16.93 | 17.29 | 16.82 | 17.01 | +1.07% | |
| 16.76 | 17.42 | 16.73 | 16.83 | +0.06% | |
| 16.69 | 16.93 | 16.33 | 16.82 | +0.30% | |
| 17.12 | 17.12 | 16.11 | 16.77 | -2.04% | |
| 18.00 | 18.49 | 16.61 | 17.12 | -2.06% | |
| 18.12 | 18.38 | 17.26 | 17.48 | -4.32% | |
| 18.54 | 18.64 | 18.20 | 18.27 | -0.49% | |
| 18.71 | 19.04 | 18.26 | 18.36 | -1.18% | |
| 18.80 | 18.99 | 18.45 | 18.58 | -1.06% | |
| 18.60 | 19.25 | 18.34 | 18.78 | +1.90% | |
| 18.29 | 18.64 | 18.29 | 18.43 | +0.66% | |
| 18.80 | 18.80 | 18.20 | 18.31 | -1.72% | |
| 18.63 | 18.89 | 18.52 | 18.63 | -0.16% | |
| 18.24 | 18.88 | 18.24 | 18.66 | +2.02% | |
| 18.50 | 18.79 | 18.26 | 18.29 | -1.14% | |
| 18.04 | 18.80 | 18.04 | 18.50 | +2.44% | |
| 18.00 | 18.44 | 17.89 | 18.06 | +2.91% | |
| 17.48 | 17.60 | 17.16 | 17.55 | +0.46% | |
| 16.97 | 17.50 | 16.97 | 17.47 | +3.25% | |
| 16.77 | 17.10 | 16.33 | 16.92 | -0.99% | |
| 17.00 | 17.40 | 17.00 | 17.09 | +1.36% | |
| 16.81 | 16.92 | 16.25 | 16.86 | +1.32% | |
| 17.00 | 17.00 | 16.34 | 16.64 | -1.36% | |
| 16.94 | 17.19 | 16.80 | 16.87 | -1.06% | |
| 17.30 | 17.45 | 16.79 | 17.05 | -0.58% | |
| 17.15 | 17.30 | 16.97 | 17.15 | +0.65% | |
| 16.84 | 17.11 | 16.76 | 17.04 | -0.12% | |
| 16.86 | 17.24 | 16.65 | 17.06 | +2.34% | |
| 17.17 | 17.18 | 16.52 | 16.67 | -2.46% | |
| 16.76 | 17.22 | 16.70 | 17.09 | +0.23% | |
| 17.08 | 17.41 | 16.93 | 17.05 | -1.50% | |
| 16.96 | 17.49 | 16.96 | 17.31 | +2.73% | |
| 16.88 | 17.15 | 16.72 | 16.85 | +0.48% | |
| 16.45 | 17.02 | 16.45 | 16.77 | +0.48% | |
| 17.20 | 17.40 | 16.69 | 16.69 | -3.41% | |
| 17.55 | 17.55 | 17.06 | 17.28 | -0.92% | |
| 17.35 | 17.74 | 17.18 | 17.44 | +0.58% | |
| 17.21 | 17.48 | 16.55 | 17.34 | -1.03% | |
| 17.93 | 17.99 | 17.43 | 17.52 | -2.99% | |
| 17.50 | 18.09 | 17.25 | 18.06 | +2.85% | |
| 17.50 | 17.88 | 17.18 | 17.56 | +2.57% | |
| 17.02 | 17.56 | 16.55 | 17.12 | -1.67% | |
| 16.48 | 17.59 | 15.56 | 17.41 | +5.07% | |
| 17.02 | 17.02 | 16.00 | 16.57 | -8.81% | |
| 18.16 | 18.29 | 18.01 | 18.17 | -0.71% | |
| 18.68 | 18.68 | 18.02 | 18.30 | -2.03% | |
| 18.87 | 19.08 | 18.56 | 18.68 | -0.59% | |
| 18.56 | 19.09 | 18.40 | 18.79 | +0.59% | |
| 19.23 | 19.49 | 18.30 | 18.68 | -3.56% | |
| 19.40 | 19.50 | 19.11 | 19.37 | +1.63% | |
| 18.64 | 19.38 | 18.63 | 19.06 | +1.98% | |
| 18.20 | 18.79 | 18.20 | 18.69 | +2.69% | |
| 18.17 | 18.30 | 18.04 | 18.20 | 0.00% | |
| 18.49 | 18.50 | 18.15 | 18.20 | -1.14% | |
| 18.40 | 18.54 | 18.18 | 18.41 | -0.86% | |
| 18.91 | 18.91 | 18.41 | 18.57 | -1.75% | |
| 18.01 | 19.02 | 18.00 | 18.90 | +5.18% | |
| 17.93 | 18.15 | 17.73 | 17.97 | +1.64% | |
| 17.80 | 17.99 | 17.50 | 17.68 | -1.78% | |
| 18.03 | 18.25 | 17.63 | 18.00 | -0.50% | |
| 18.73 | 18.80 | 18.09 | 18.09 | -3.47% | |
| 17.96 | 19.17 | 17.85 | 18.74 | +4.34% | |
| 18.00 | 18.13 | 17.81 | 17.96 | -0.72% | |
| 18.53 | 18.53 | 17.86 | 18.09 | -2.16% | |
| 18.40 | 18.55 | 17.91 | 18.49 | +0.22% | |
| 18.31 | 18.70 | 18.03 | 18.45 | +1.26% | |
| 18.92 | 19.08 | 18.22 | 18.22 | -4.21% | |
| 19.50 | 19.50 | 18.63 | 19.02 | -2.16% | |
| 19.00 | 19.79 | 18.81 | 19.44 | +3.90% | |
| 18.53 | 18.79 | 18.42 | 18.71 | +1.03% | |
| 16.65 | 18.53 | 16.40 | 18.52 | +12.17% | |
| 16.72 | 16.72 | 16.33 | 16.51 | +0.43% | |
| 16.60 | 16.60 | 16.31 | 16.44 | +0.61% | |
| 16.20 | 16.60 | 16.03 | 16.34 | +0.74% | |
| 16.45 | 16.50 | 16.03 | 16.22 | -1.10% | |
| 16.15 | 16.45 | 15.96 | 16.40 | +1.55% | |
| 16.25 | 16.25 | 16.02 | 16.15 | -0.25% | |
| 15.98 | 16.25 | 15.85 | 16.19 | +2.15% | |
| 16.08 | 16.10 | 15.76 | 15.85 | -2.22% | |
| 16.00 | 16.25 | 15.85 | 16.21 | +1.31% | |
| 15.91 | 16.18 | 15.32 | 16.00 | +1.07% | |
| 14.34 | 15.85 | 14.29 | 15.83 | +11.40% | |
| 14.28 | 14.31 | 14.13 | 14.21 | +0.21% | |
| 13.78 | 14.24 | 13.68 | 14.18 | +3.81% | |
| 13.59 | 13.85 | 13.53 | 13.66 | -0.51% | |
| 13.77 | 13.86 | 13.71 | 13.73 | -0.44% | |
| 13.72 | 13.93 | 13.69 | 13.79 | -0.22% | |
| 14.04 | 14.08 | 13.77 | 13.82 | -1.85% | |
| 13.97 | 14.08 | 13.72 | 14.08 | +2.10% | |
| 13.79 | 14.00 | 13.78 | 13.79 | -0.14% | |
| 13.99 | 14.23 | 13.81 | 13.81 | -1.50% | |
| 14.34 | 14.34 | 13.97 | 14.02 | -3.44% | |
| 14.40 | 14.69 | 14.40 | 14.52 | +0.76% | |
| 14.08 | 14.46 | 14.08 | 14.41 | +2.27% | |
| 14.07 | 14.34 | 13.85 | 14.09 | -0.28% | |
| 14.40 | 14.50 | 14.02 | 14.13 | -1.19% | |
| 13.74 | 14.44 | 13.74 | 14.30 | +2.73% | |
| 13.85 | 14.08 | 13.47 | 13.92 | 0.00% | |
| 14.20 | 14.30 | 13.86 | 13.92 | -2.11% | |
| 14.28 | 14.53 | 14.16 | 14.22 | -0.84% | |
| 14.45 | 14.58 | 14.28 | 14.34 | -1.58% | |
| 14.58 | 14.63 | 14.26 | 14.57 | -0.07% | |
| 14.80 | 14.80 | 14.52 | 14.58 | -1.42% | |
| 14.35 | 14.80 | 14.16 | 14.79 | +2.78% | |
| 14.19 | 14.42 | 14.19 | 14.39 | +1.12% | |
| 14.45 | 14.45 | 14.23 | 14.23 | -1.04% | |
| 14.46 | 14.50 | 14.31 | 14.38 | +0.49% | |
| 13.90 | 14.65 | 13.90 | 14.31 | +2.80% | |
| 13.46 | 13.99 | 13.41 | 13.92 | +2.65% | |
| 13.89 | 14.03 | 13.55 | 13.56 | -2.16% | |
| 13.70 | 14.22 | 13.70 | 13.86 | +0.51% | |
| 13.91 | 14.07 | 13.59 | 13.79 | -0.86% | |
| 13.95 | 14.30 | 13.82 | 13.91 | -1.35% | |
| 14.25 | 14.33 | 13.86 | 14.10 | -1.05% | |
| 13.99 | 14.49 | 13.97 | 14.25 | +0.99% | |
| 14.28 | 14.35 | 14.05 | 14.11 | -0.77% | |
| 14.24 | 14.38 | 14.03 | 14.22 | -0.35% | |
| 14.40 | 14.70 | 14.05 | 14.27 | -0.35% | |
| 13.95 | 14.40 | 13.61 | 14.32 | +2.80% | |
| 14.29 | 14.29 | 13.85 | 13.93 | -2.45% | |
| 13.85 | 14.43 | 13.83 | 14.28 | +2.29% | |
| 13.69 | 14.23 | 13.61 | 13.96 | -1.90% | |
| 14.28 | 14.71 | 14.22 | 14.23 | -1.73% | |
| 14.22 | 14.54 | 14.19 | 14.48 | +2.91% | |
| 14.08 | 14.35 | 14.05 | 14.07 | -0.92% | |
| 14.98 | 15.00 | 14.16 | 14.20 | -4.83% | |
| 13.72 | 15.00 | 13.72 | 14.92 | +7.88% | |
| 13.46 | 14.19 | 13.29 | 13.83 | +3.60% | |
| 13.23 | 13.75 | 13.19 | 13.35 | +2.85% | |
| 13.09 | 13.19 | 12.91 | 12.98 | +0.46% | |
| 12.77 | 13.09 | 12.58 | 12.92 | +1.02% | |
| 12.77 | 13.25 | 12.50 | 12.79 | -0.31% | |
| 13.19 | 13.24 | 12.77 | 12.83 | -1.69% | |
| 13.45 | 13.45 | 12.89 | 13.05 | -0.91% | |
| 12.91 | 13.30 | 12.91 | 13.17 | +1.31% | |
| 12.51 | 13.00 | 12.51 | 13.00 | +3.17% | |
| 12.52 | 12.70 | 12.37 | 12.60 | -0.16% | |
| 12.63 | 12.85 | 12.50 | 12.62 | +0.08% | |
| 12.60 | 12.91 | 12.34 | 12.61 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BWMX chart for longer ranges.