Be Friends Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.53	0.54	0.47	0.49	0.49	-6.67%	1,068,000
Oct 22, 2026	0.56	0.56	0.50	0.53	0.53	-13.22%	166,000
Oct 21, 2026	0.57	0.61	0.54	0.61	0.61	4.31%	86,000
Oct 20, 2026	0.55	0.58	0.55	0.58	0.58	-1.69%	24,000
Oct 16, 2026	0.59	0.59	0.59	0.59	0.59	-	4,000
Oct 15, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	-
Oct 14, 2026	0.58	0.61	0.56	0.60	0.60	-5.56%	58,000
Oct 13, 2026	0.60	0.63	0.58	0.63	0.63	1.61%	32,000
Oct 12, 2026	0.61	0.62	0.60	0.62	0.62	-1.59%	90,000
Oct 9, 2026	0.63	0.69	0.61	0.63	0.63	9.57%	374,000
Oct 8, 2026	0.60	0.64	0.58	0.58	0.58	-5.74%	107,400
Oct 7, 2026	0.61	0.64	0.61	0.61	0.61	-6.15%	146,000
Oct 6, 2026	0.61	0.69	0.56	0.65	0.65	4.00%	134,000
Oct 5, 2026	0.60	0.65	0.59	0.63	0.63	3.31%	119,640
Oct 2, 2026	0.61	0.61	0.61	0.61	0.61	-1.63%	62,000
Sep 30, 2026	0.60	0.64	0.51	0.62	0.62	3.36%	9,462,000
Sep 29, 2026	0.61	0.63	0.60	0.60	0.60	-2.46%	66,000
Sep 28, 2026	0.68	0.72	0.61	0.61	0.61	-10.29%	296,000
Sep 25, 2026	0.67	0.70	0.66	0.68	0.68	-5.56%	102,000
Sep 24, 2026	0.74	0.74	0.67	0.72	0.72	0.70%	204,000
Sep 23, 2026	0.75	0.75	0.75	0.72	0.72	-2.72%	2,000
Sep 22, 2026	0.76	0.76	0.76	0.74	0.74	1.38%	28,000
Sep 21, 2026	0.74	0.74	0.73	0.73	0.73	1.40%	4,000
Sep 18, 2026	0.68	0.72	0.64	0.72	0.72	2.14%	272,000
Sep 17, 2026	0.74	0.74	0.68	0.70	0.70	-5.41%	212,000
Sep 16, 2026	0.66	0.77	0.60	0.74	0.74	8.03%	1,964,000
Sep 15, 2026	0.70	0.70	0.68	0.69	0.69	-0.72%	478,000
Sep 14, 2026	0.72	0.72	0.69	0.69	0.69	-6.12%	548,000
Sep 11, 2026	0.74	0.74	0.72	0.74	0.74	-2.00%	320,000
Sep 10, 2026	0.78	0.78	0.74	0.75	0.75	-3.85%	236,000
Sep 9, 2026	0.78	0.78	0.77	0.78	0.78	-	86,300
Sep 8, 2026	0.78	0.78	0.78	0.78	0.78	-	88,000
Sep 7, 2026	0.79	0.79	0.77	0.78	0.78	-0.64%	790,000
Sep 4, 2026	0.80	0.81	0.77	0.79	0.79	-3.09%	262,000
Sep 3, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	-
Sep 2, 2026	0.78	0.82	0.78	0.80	0.80	-3.03%	116,000
Sep 1, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Aug 31, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	4,000
Aug 28, 2026	0.81	0.82	0.80	0.82	0.82	2.50%	277,188
Aug 27, 2026	0.82	0.82	0.80	0.80	0.80	-1.23%	162,000
Aug 26, 2026	0.80	0.82	0.80	0.81	0.81	-	126,000
Aug 25, 2026	0.83	0.83	0.80	0.81	0.81	-2.41%	150,000
Aug 24, 2026	0.86	0.86	0.81	0.83	0.83	-	188,000
Aug 21, 2026	0.83	0.84	0.83	0.83	0.83	-4.05%	28,000
Aug 20, 2026	0.81	0.89	0.81	0.87	0.87	1.76%	781,756
Aug 19, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	34,000
Aug 18, 2026	0.84	0.84	0.84	0.84	0.84	-	52,000
Aug 17, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	236,000
Aug 14, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	14,000
Aug 13, 2026	0.80	0.86	0.80	0.84	0.84	5.00%	96,000