Beforepay Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	2.50	2.50	2.40	2.46	-	-3.53%	7,792
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
Oct 23, 2025	2.51	2.60	2.47	2.53	2.53	2.43%	48,591
Oct 22, 2025	2.66	2.71	2.31	2.47	2.47	-1.98%	90,153
Oct 21, 2025	2.49	2.58	2.48	2.52	2.52	1.61%	104,957
Oct 20, 2025	2.32	2.52	2.32	2.48	2.48	8.77%	153,337
Oct 17, 2025	2.17	2.32	2.17	2.28	2.28	1.33%	19,140
Oct 16, 2025	2.46	2.52	2.18	2.25	2.25	-6.83%	196,628
Oct 15, 2025	2.35	2.46	2.33	2.42	2.42	4.09%	512,572
Oct 14, 2025	2.39	2.39	2.32	2.32	2.32	-	32,890
Oct 13, 2025	2.28	2.41	2.24	2.32	2.32	2.65%	99,606
Oct 10, 2025	2.10	2.35	2.08	2.26	2.26	9.18%	155,043
Oct 9, 2025	2.02	2.07	2.00	2.07	2.07	2.48%	101,138
Oct 8, 2025	2.02	2.04	2.00	2.02	2.02	-	14,561
Oct 7, 2025	1.99	2.02	1.99	2.02	2.02	1.00%	80,720
Oct 6, 2025	2.00	2.01	1.97	2.00	2.00	-	28,373
Oct 3, 2025	2.05	2.08	1.98	2.00	2.00	-1.48%	128,811
Oct 2, 2025	2.09	2.09	2.00	2.03	2.03	-0.49%	29,709
Oct 1, 2025	2.10	2.12	2.02	2.04	2.04	-3.77%	87,109
Sep 30, 2025	2.15	2.15	1.96	2.12	2.12	4.95%	83,354
Sep 29, 2025	2.15	2.20	2.00	2.02	2.02	-6.48%	60,208
Sep 26, 2025	2.15	2.20	2.15	2.16	2.16	-2.26%	1,910
Sep 25, 2025	2.36	2.36	2.21	2.21	2.21	-	36,389
Sep 24, 2025	2.22	2.39	2.21	2.21	2.21	0.45%	86,298
Sep 23, 2025	2.20	2.20	2.15	2.20	2.20	-	2,443,439
Sep 22, 2025	2.12	2.20	2.12	2.20	2.20	4.27%	36,667
Sep 19, 2025	2.17	2.17	2.11	2.11	2.11	0.48%	9,360
Sep 18, 2025	2.10	2.15	2.07	2.10	2.10	0.48%	25,852
Sep 17, 2025	2.05	2.12	2.05	2.09	2.09	1.46%	36,713
Sep 16, 2025	2.10	2.12	2.05	2.06	2.06	-1.44%	33,676
Sep 15, 2025	2.14	2.14	2.08	2.09	2.09	-2.34%	46,039