Beforepay Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	2.46	2.46	2.26	2.32	2.32	-5.69%	69,775
Jan 5, 2026	2.44	2.46	2.41	2.46	2.46	0.82%	36,821
Jan 2, 2026	2.49	2.51	2.44	2.44	2.44	-1.21%	12,462
Dec 31, 2025	2.47	2.53	2.47	2.47	2.47	-1.20%	4,480
Dec 30, 2025	2.45	2.50	2.45	2.50	2.50	2.04%	26,844
Dec 29, 2025	2.50	2.50	2.44	2.45	2.45	-3.54%	61,475
Dec 24, 2025	2.50	2.54	2.50	2.54	2.54	2.42%	2,939
Dec 23, 2025	2.42	2.52	2.42	2.48	2.48	3.33%	86,519
Dec 22, 2025	2.55	2.65	2.37	2.40	2.40	-11.76%	104,671
Dec 19, 2025	2.49	2.72	2.47	2.72	2.72	11.02%	52,878
Dec 18, 2025	2.50	2.50	2.32	2.45	2.45	-2.00%	55,408
Dec 17, 2025	2.56	2.56	2.44	2.50	2.50	-0.40%	63,344
Dec 16, 2025	2.55	2.56	2.51	2.51	2.51	-1.57%	56,682
Dec 15, 2025	2.61	2.62	2.55	2.55	2.55	-2.30%	160,750
Dec 12, 2025	2.64	2.66	2.61	2.61	2.61	-1.14%	102,702
Dec 11, 2025	2.73	2.73	2.63	2.64	2.64	-2.94%	40,069
Dec 10, 2025	2.73	2.74	2.66	2.72	2.72	-0.73%	124,458
Dec 9, 2025	2.70	2.76	2.68	2.74	2.74	-0.36%	152,028
Dec 8, 2025	2.65	2.75	2.63	2.75	2.75	4.56%	78,271
Dec 5, 2025	2.64	2.70	2.63	2.63	2.63	-0.38%	23,166
Dec 4, 2025	2.66	2.70	2.64	2.64	2.64	-1.12%	187,023
Dec 3, 2025	2.70	2.70	2.67	2.67	2.67	-	18,280
Dec 2, 2025	2.70	2.75	2.65	2.67	2.67	-2.91%	105,115
Dec 1, 2025	2.73	2.77	2.69	2.75	2.75	0.73%	60,366
Nov 28, 2025	2.55	2.73	2.55	2.73	2.73	7.06%	83,982
Nov 27, 2025	2.55	2.64	2.54	2.55	2.55	-	55,474
Nov 26, 2025	2.54	2.55	2.45	2.55	2.55	0.39%	28,409
Nov 25, 2025	2.53	2.58	2.47	2.54	2.54	0.79%	40,887
Nov 24, 2025	2.42	2.57	2.42	2.52	2.52	3.70%	83,331
Nov 21, 2025	2.50	2.50	2.40	2.43	2.43	-4.71%	16,486
Nov 20, 2025	2.50	2.62	2.49	2.55	2.55	2.41%	19,768
Nov 19, 2025	2.53	2.55	2.44	2.49	2.49	-1.58%	43,252
Nov 18, 2025	2.69	2.69	2.48	2.53	2.53	-4.53%	130,993
Nov 17, 2025	2.69	2.70	2.65	2.65	2.65	-1.85%	32,779
Nov 14, 2025	2.75	2.75	2.65	2.70	2.70	-1.82%	25,467
Nov 13, 2025	2.52	2.75	2.50	2.75	2.75	9.13%	282,232
Nov 12, 2025	2.45	2.55	2.45	2.52	2.52	2.86%	36,206
Nov 11, 2025	2.47	2.47	2.44	2.45	2.45	-	9,306
Nov 10, 2025	2.50	2.54	2.45	2.45	2.45	-1.21%	214,942
Nov 7, 2025	2.38	2.53	2.35	2.48	2.48	4.64%	477,448
Nov 6, 2025	2.32	2.39	2.32	2.37	2.37	2.16%	8,917
Nov 5, 2025	2.38	2.38	2.23	2.32	2.32	-2.11%	31,274
Nov 4, 2025	2.46	2.49	2.32	2.37	2.37	-3.27%	21,103
Nov 3, 2025	2.33	2.45	2.31	2.45	2.45	6.06%	64,836
Oct 31, 2025	2.23	2.41	2.23	2.31	2.31	3.59%	71,436
Oct 30, 2025	2.38	2.38	2.23	2.23	2.23	-6.30%	40,476
Oct 29, 2025	2.49	2.49	2.28	2.38	2.38	-2.86%	63,863
Oct 28, 2025	2.42	2.45	2.35	2.45	2.45	1.24%	82,116
Oct 27, 2025	2.50	2.50	2.42	2.42	2.42	-3.20%	26,940
Oct 24, 2025	2.53	2.53	2.42	2.50	2.50	-1.19%	31,026