NYSE · BWMX · stock
Betterware De Mexico, S.a.p.i. De C.v (BWMX) stock price history
Every NYSE trading session of Betterware De Mexico, S.a.p.i. De C.v from Jan 3, 2019 to Sep 28, 2026: 1,944 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BWMX adjusted close, 2019 to 2026
- $33.22
- All time high, 2021
- $19.29
- 52 week high, $11.90 low
- 1,944
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
BWMX key facts
- Betterware De Mexico, S.a.p.i. De C.v (BWMX) closed at $16.96 on Sep 28, 2026 on NYSE.
- BWMX's all time high close is $33.22, set on Jun 30, 2021; its all time low close is $3.80 on Mar 20, 2020.
- BWMX's 52 week range is $11.90 to $19.29.
- BWMX returned +37.2% over the year to Sep 28, 2026 and -29.9% over five years.
- Since Jan 3, 2019 BWMX returned +182%, +14.4% a year compounded.
- BWMX's deepest drawdown was -85.7% from Jun 30, 2021 to Jan 3, 2023.
- DataCedar holds 1,944 daily sessions of BWMX history from Jan 3, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BWMX price chart, 2019 to 2026
BWMX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.5% |
| 3 months | -5.0% |
| 6 months | +2.4% |
| Year to date | +24.0% |
| 1 year | +37.2% |
| 3 years | +32.6% |
| 5 years | -29.9% |
| 10 years | n/a |
| Since Jan 3, 2019 | +182.2% |
| Compound annual growth, 7.7 years | +14.4% |
BWMX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $33.22 on Jun 30, 2021
- All time low close
- $3.80 on Mar 20, 2020
- 52 week high
- $19.29 on Jun 2, 2026
- 52 week low
- $11.90 on Oct 10, 2025
- Deepest drawdown
- -85.7% from Jun 30, 2021 to Jan 3, 2023, not yet recovered
- Best single session
- +56.3% on Jul 31, 2020
- Worst single session
- -38.2% on Oct 27, 2023
- Volatility, 1 year annualised
- 36.3%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2019
- 2.8×
- Best calendar year
- 2020, +254%
- Worst calendar year
- 2022, -66%
BWMX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jan 3, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $13.83 | $19.29 | $13.78 | $16.96 | +23.8% | 17.2M | 185 |
| 2025 | $10.07 | $14.47 | $6.61 | $13.70 | +37.3% | 10M | 250 |
| 2024 | $11.39 | $17.68 | $8.97 | $9.98 | -12.0% | 9.3M | 252 |
| 2023 | $4.83 | $14.67 | $4.73 | $11.34 | +133.9% | 10.8M | 250 |
| 2022 | $14.34 | $18.15 | $4.78 | $4.85 | -66.1% | 22.7M | 251 |
| 2021 | $22.33 | $33.27 | $12.63 | $14.30 | -35.6% | 15.8M | 252 |
| 2020 | $6.27 | $25.60 | $3.48 | $22.21 | +254.4% | 9.4M | 253 |
| 2019 | $6.01 | $6.28 | $5.95 | $6.27 | n/a | 2.6M | 251 |
BWMX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $16.96 | +6.8% |
| August 2026 | $15.88 | -4.7% |
| July 2026 | $16.66 | -7.4% |
| June 2026 | $17.99 | +3.9% |
| May 2026 | $17.31 | +3.7% |
| April 2026 | $16.70 | +0.9% |
| March 2026 | $16.55 | +3.6% |
| February 2026 | $15.98 | -7.7% |
| January 2026 | $17.32 | +26.4% |
| December 2025 | $13.70 | -1.3% |
| November 2025 | $13.88 | -0.6% |
| October 2025 | $13.96 | +7.7% |
About the BWMX data
Daily bars. 1,944 sessions from Jan 3, 2019 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BWMX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BWIV Blue Water Acquisition Corp. IV
- BWIV.U Blue Water Acquisition Corp. IV Units, each consisting of one Class A ordinary share and one-half of one redeemable warrant
- BWIV.W Blue Water Acquisition Corp. IV Warrants entitling the holder to purchase one Class A ordinary share at a price of $11.50 per share
- BWLP BW LPG Ltd
- BWXT BWX Technologies, Inc.
- BX Blackstone Inc.
- BXC BlueLinx Holdings Inc.
- BXDC Blackstone Digital Infrastructure Trust Inc.
Common questions
BWMX share price history
