Beforepay Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	1.64	1.64	1.60	1.64	-	-	3,852
Mar 17, 2026	1.65	1.65	1.54	1.64	1.64	-0.30%	16,110
Mar 16, 2026	1.57	1.65	1.57	1.65	1.65	0.92%	33,320
Mar 13, 2026	1.58	1.65	1.57	1.63	1.63	-1.81%	14,857
Mar 12, 2026	1.57	1.67	1.52	1.66	1.66	5.40%	18,193
Mar 11, 2026	1.65	1.70	1.46	1.58	1.58	-4.26%	90,727
Mar 10, 2026	1.29	1.65	1.29	1.65	1.65	27.03%	54,058
Mar 9, 2026	1.40	1.40	1.25	1.30	1.30	-7.50%	10,002
Mar 6, 2026	1.43	1.43	1.37	1.40	1.40	-1.41%	20,319
Mar 5, 2026	1.42	1.46	1.42	1.42	1.42	-0.35%	20,813
Mar 4, 2026	1.50	1.50	1.43	1.43	1.43	-5.00%	77,683
Mar 3, 2026	1.52	1.55	1.50	1.50	1.50	-3.54%	15,579
Mar 2, 2026	1.57	1.57	1.56	1.56	1.56	-2.81%	693
Feb 27, 2026	1.56	1.60	1.56	1.60	1.60	1.91%	6,691
Feb 26, 2026	1.55	1.61	1.52	1.57	1.57	1.62%	18,007
Feb 25, 2026	1.50	1.60	1.50	1.55	1.55	3.69%	9,368
Feb 24, 2026	1.53	1.53	1.46	1.49	1.49	-2.61%	19,019
Feb 23, 2026	1.55	1.55	1.51	1.53	1.53	2.68%	13,731
Feb 20, 2026	1.55	1.57	1.49	1.49	1.49	-6.58%	35,357
Feb 19, 2026	1.59	1.60	1.58	1.60	1.60	0.31%	20,509
Feb 18, 2026	1.55	1.59	1.55	1.59	1.59	-1.24%	916
Feb 17, 2026	1.63	1.65	1.61	1.61	1.61	-1.83%	1,944
Feb 16, 2026	1.62	1.65	1.61	1.64	1.64	-0.91%	21,183
Feb 13, 2026	1.55	1.67	1.55	1.66	1.66	5.41%	21,658
Feb 12, 2026	1.60	1.61	1.56	1.57	1.57	-5.42%	32,862
Feb 11, 2026	1.70	1.70	1.64	1.66	1.66	-4.05%	328,132
Feb 10, 2026	1.80	1.83	1.70	1.73	1.73	-2.81%	59,889
Feb 9, 2026	1.72	1.87	1.72	1.78	1.78	2.89%	76,862
Feb 6, 2026	1.71	1.74	1.69	1.73	1.73	-2.26%	26,073
Feb 5, 2026	1.72	1.77	1.69	1.77	1.77	0.85%	42,363
Feb 4, 2026	1.77	1.80	1.74	1.76	1.76	-1.13%	73,065
Feb 3, 2026	1.76	1.87	1.75	1.78	1.78	-2.47%	30,941
Feb 2, 2026	1.80	1.84	1.75	1.82	1.82	-4.96%	74,820
Jan 30, 2026	1.84	1.92	1.68	1.92	1.92	4.36%	119,906
Jan 29, 2026	1.97	1.97	1.80	1.84	1.84	-6.85%	71,297
Jan 28, 2026	2.20	2.20	1.90	1.97	1.97	-8.37%	128,207
Jan 27, 2026	2.08	2.15	1.94	2.15	2.15	3.37%	127,218
Jan 23, 2026	2.16	2.20	2.06	2.08	2.08	-3.70%	39,965
Jan 22, 2026	2.11	2.20	2.11	2.16	2.16	-	39,209
Jan 21, 2026	2.18	2.18	2.13	2.16	2.16	-1.82%	28,126
Jan 20, 2026	2.23	2.25	2.20	2.20	2.20	-1.35%	4,082
Jan 19, 2026	2.16	2.30	2.15	2.23	2.23	3.24%	56,196
Jan 16, 2026	2.33	2.33	2.15	2.16	2.16	-7.30%	43,452
Jan 15, 2026	2.33	2.36	2.33	2.33	2.33	-1.69%	67,666
Jan 14, 2026	2.37	2.39	2.32	2.37	2.37	-0.42%	108,410
Jan 13, 2026	2.39	2.42	2.37	2.38	2.38	-0.42%	34,686
Jan 12, 2026	2.45	2.48	2.37	2.39	2.39	-1.24%	75,297
Jan 9, 2026	2.45	2.45	2.41	2.42	2.42	0.41%	844
Jan 8, 2026	2.47	2.54	2.40	2.41	2.41	-2.43%	13,317
Jan 7, 2026	2.40	2.59	2.40	2.47	2.47	6.47%	55,767