BeWhere Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Nov 27, 2025	0.52	0.54	0.52	0.53	0.53	2.91%	18,499
Nov 26, 2025	0.46	0.52	0.46	0.52	0.52	9.57%	-
Nov 25, 2025	0.47	0.47	0.47	0.47	0.47	3.98%	-
Nov 24, 2025	0.45	0.45	0.45	0.45	0.45	-1.74%	-
Nov 21, 2025	0.46	0.46	0.46	0.46	0.46	-1.29%	-
Nov 20, 2025	0.46	0.47	0.46	0.47	0.47	-1.27%	-
Nov 19, 2025	0.47	0.47	0.47	0.47	0.47	-0.84%	-
Nov 18, 2025	0.48	0.48	0.48	0.48	0.48	-6.67%	-
Nov 17, 2025	0.48	0.51	0.48	0.51	0.51	5.81%	1
Nov 14, 2025	0.48	0.48	0.48	0.48	0.48	-1.23%	-
Nov 13, 2025	0.48	0.50	0.48	0.49	0.49	0.83%	-
Nov 12, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Nov 11, 2025	0.48	0.48	0.48	0.48	0.48	-0.41%	-
Nov 10, 2025	0.48	0.49	0.48	0.49	0.49	2.10%	-
Nov 7, 2025	0.48	0.48	0.48	0.48	0.48	-2.86%	-
Nov 6, 2025	0.51	0.51	0.49	0.49	0.49	0.82%	-
Nov 5, 2025	0.49	0.49	0.48	0.49	0.49	-1.22%	-
Nov 4, 2025	0.54	0.54	0.49	0.49	0.49	-8.04%	-
Nov 3, 2025	0.54	0.54	0.54	0.54	0.54	2.88%	-
Oct 31, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Oct 30, 2025	0.56	0.56	0.52	0.52	0.52	-4.59%	2,000
Oct 29, 2025	0.52	0.56	0.52	0.55	0.55	11.22%	5,500
Oct 28, 2025	0.43	0.49	0.43	0.49	0.49	16.11%	7,500
Oct 27, 2025	0.45	0.45	0.42	0.42	0.42	1.44%	-
Oct 24, 2025	0.42	0.42	0.42	0.42	0.42	-1.89%	-
Oct 23, 2025	0.42	0.42	0.42	0.42	0.42	-0.93%	-
Oct 22, 2025	0.43	0.43	0.43	0.43	0.43	-0.93%	-
Oct 21, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Oct 20, 2025	0.43	0.43	0.43	0.43	0.43	2.37%	-
Oct 17, 2025	0.42	0.42	0.42	0.42	0.42	-2.31%	-
Oct 16, 2025	0.43	0.43	0.43	0.43	0.43	-1.37%	-
Oct 15, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Oct 14, 2025	0.44	0.44	0.44	0.44	0.44	-3.52%	-
Oct 13, 2025	0.45	0.45	0.45	0.45	0.45	2.71%	-
Oct 10, 2025	0.43	0.44	0.43	0.44	0.44	-2.64%	-
Oct 9, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Oct 8, 2025	0.44	0.45	0.44	0.45	0.45	5.09%	-
Oct 7, 2025	0.43	0.43	0.43	0.43	0.43	-5.26%	-
Oct 6, 2025	0.46	0.46	0.46	0.46	0.46	-1.30%	-
Oct 3, 2025	0.46	0.46	0.46	0.46	0.46	1.32%	-
Oct 2, 2025	0.46	0.46	0.46	0.46	0.46	7.04%	-
Oct 1, 2025	0.43	0.43	0.43	0.43	0.43	1.43%	-
Sep 30, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Sep 29, 2025	0.42	0.42	0.42	0.42	0.42	-0.47%	-
Sep 26, 2025	0.41	0.42	0.41	0.42	0.42	1.93%	-
Sep 25, 2025	0.41	0.41	0.41	0.41	0.41	-1.90%	-
Sep 24, 2025	0.41	0.42	0.41	0.42	0.42	1.93%	-
Sep 23, 2025	0.43	0.43	0.41	0.41	0.41	-3.72%	-
Sep 22, 2025	0.43	0.43	0.43	0.43	0.43	0.47%	-