Be Friends Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	0.79	0.81	0.78	0.79	0.79	-	127,760
Apr 15, 2026	0.78	0.81	0.78	0.79	0.79	1.28%	494,000
Apr 14, 2026	0.79	0.81	0.78	0.78	0.78	-1.27%	698,000
Apr 13, 2026	0.79	0.79	0.78	0.79	0.79	-1.25%	78,000
Apr 10, 2026	0.78	0.87	0.77	0.80	0.80	3.90%	1,436,000
Apr 9, 2026	0.76	0.79	0.76	0.77	0.77	-2.53%	154,000
Apr 8, 2026	0.78	0.82	0.77	0.79	0.79	1.28%	1,014,000
Apr 2, 2026	0.78	0.78	0.76	0.78	0.78	-	208,000
Apr 1, 2026	0.80	0.82	0.76	0.78	0.78	-1.27%	852,000
Mar 31, 2026	0.78	0.80	0.75	0.79	0.79	-	1,258,000
Mar 30, 2026	0.80	0.81	0.79	0.79	0.79	-1.25%	186,000
Mar 27, 2026	0.78	0.83	0.78	0.80	0.80	-3.61%	300,000
Mar 26, 2026	0.77	0.84	0.77	0.83	0.83	5.06%	248,000
Mar 25, 2026	0.79	0.80	0.76	0.79	0.79	-	842,000
Mar 24, 2026	0.82	0.82	0.78	0.79	0.79	-1.25%	352,000
Mar 23, 2026	0.80	0.80	0.77	0.80	0.80	-	338,000
Mar 20, 2026	0.84	0.84	0.80	0.80	0.80	-1.23%	50,000
Mar 19, 2026	0.88	0.88	0.80	0.81	0.81	-1.22%	762,000
Mar 18, 2026	0.81	0.88	0.81	0.82	0.82	2.50%	216,000
Mar 17, 2026	0.80	0.81	0.78	0.80	0.80	-1.23%	682,000
Mar 16, 2026	0.81	0.82	0.81	0.81	0.81	-2.41%	144,000
Mar 13, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Mar 12, 2026	0.83	0.84	0.83	0.83	0.83	-	84,000
Mar 11, 2026	0.83	0.83	0.81	0.83	0.83	-	1,218,000
Mar 10, 2026	0.85	0.85	0.81	0.83	0.83	-	586,000
Mar 9, 2026	0.80	0.83	0.78	0.83	0.83	3.75%	516,000
Mar 6, 2026	0.83	0.88	0.80	0.80	0.80	-3.61%	506,000
Mar 5, 2026	0.82	0.85	0.81	0.83	0.83	3.75%	46,000
Mar 4, 2026	0.82	0.82	0.79	0.80	0.80	-2.44%	632,000
Mar 3, 2026	0.88	0.88	0.80	0.82	0.82	-5.75%	3,008,000
Mar 2, 2026	0.88	0.88	0.82	0.87	0.87	-1.14%	2,350,000
Feb 27, 2026	0.88	0.91	0.85	0.88	0.88	-3.30%	2,156,000
Feb 26, 2026	0.89	0.91	0.88	0.91	0.91	2.25%	68,000
Feb 25, 2026	0.91	0.97	0.88	0.89	0.89	-	768,000
Feb 24, 2026	0.90	0.90	0.84	0.89	0.89	-3.26%	2,142,000
Feb 23, 2026	0.91	0.94	0.89	0.92	0.92	3.37%	918,000
Feb 20, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	148,000
Feb 16, 2026	0.89	0.91	0.88	0.88	0.88	-3.30%	188,000
Feb 13, 2026	0.92	0.94	0.91	0.91	0.91	-1.09%	1,048,000
Feb 12, 2026	0.94	0.94	0.91	0.92	0.92	-	1,600,000
Feb 11, 2026	0.91	0.94	0.91	0.92	0.92	-	1,518,000
Feb 10, 2026	0.90	0.92	0.90	0.92	0.92	2.22%	86,000
Feb 9, 2026	0.91	0.91	0.89	0.90	0.90	-1.10%	132,000
Feb 6, 2026	0.91	0.93	0.91	0.91	0.91	-2.15%	212,000
Feb 5, 2026	0.92	0.94	0.90	0.93	0.93	3.33%	414,000
Feb 4, 2026	0.91	0.93	0.87	0.90	0.90	-	1,744,000
Feb 3, 2026	0.96	0.96	0.90	0.90	0.90	-4.26%	834,000
Feb 2, 2026	0.96	0.98	0.94	0.94	0.94	-3.09%	678,000
Jan 30, 2026	0.97	0.98	0.95	0.97	0.97	-2.02%	602,000
Jan 29, 2026	0.98	0.99	0.97	0.99	0.99	1.02%	820,000