Be Friends Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	0.80	0.81	0.76	0.80	0.80	-	464,000
Aug 11, 2026	0.83	0.83	0.80	0.80	0.80	-4.76%	120,000
Aug 10, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	104,000
Aug 7, 2026	0.83	0.92	0.83	0.85	0.85	-7.61%	286,000
Aug 6, 2026	0.95	0.96	0.87	0.92	0.92	-3.16%	1,468,000
Aug 5, 2026	0.92	0.96	0.91	0.95	0.95	3.26%	1,138,000
Aug 4, 2026	0.87	0.92	0.86	0.92	0.92	5.14%	564,870
Aug 3, 2026	0.88	0.88	0.88	0.88	0.88	-0.57%	-
Jul 31, 2026	0.81	0.90	0.79	0.88	0.88	7.32%	2,010,000
Jul 30, 2026	0.84	0.84	0.81	0.82	0.82	-1.20%	148,000
Jul 29, 2026	0.84	0.86	0.83	0.83	0.83	2.47%	164,000
Jul 28, 2026	0.82	0.83	0.81	0.81	0.81	-1.22%	984,000
Jul 27, 2026	0.76	0.82	0.75	0.82	0.82	7.89%	2,455,880
Jul 24, 2026	0.76	0.76	0.76	0.76	0.76	-	64,000
Jul 23, 2026	0.76	0.76	0.74	0.76	0.76	-	204,000
Jul 22, 2026	0.75	0.76	0.72	0.76	0.76	5.56%	259,298
Jul 21, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	86,000
Jul 20, 2026	0.70	0.72	0.70	0.71	0.71	-4.05%	72,000
Jul 17, 2026	0.74	0.74	0.74	0.74	0.74	-	54,000
Jul 16, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	-
Jul 15, 2026	0.71	0.76	0.71	0.75	0.75	5.63%	44,000
Jul 14, 2026	0.70	0.71	0.68	0.71	0.71	2.90%	250,000
Jul 13, 2026	0.76	0.76	0.69	0.69	0.69	-2.82%	435,192
Jul 10, 2026	0.72	0.75	0.69	0.71	0.71	-5.33%	62,000
Jul 9, 2026	0.77	0.77	0.75	0.75	0.75	-2.60%	8,000
Jul 8, 2026	0.72	0.78	0.72	0.77	0.77	6.94%	60,000
Jul 7, 2026	0.70	0.72	0.70	0.72	0.72	2.86%	146,980
Jul 6, 2026	0.68	0.70	0.68	0.70	0.70	1.45%	82,000