Be Friends Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	0.71	0.71	0.69	0.69	0.69	-2.82%	534,000
Jul 2, 2026	0.71	0.75	0.70	0.71	0.71	-	656,000
Jun 30, 2026	0.75	0.75	0.71	0.71	0.71	-1.39%	182,000
Jun 29, 2026	0.72	0.72	0.72	0.72	0.72	-	2,000
Jun 26, 2026	0.72	0.72	0.72	0.72	0.72	-4.00%	2,000
Jun 25, 2026	0.71	0.82	0.71	0.75	0.75	5.63%	1,538,000
Jun 24, 2026	0.75	0.75	0.71	0.71	0.71	-4.05%	810,000
Jun 23, 2026	0.81	0.82	0.79	0.79	0.74	-3.66%	310,000
Jun 22, 2026	0.81	0.85	0.80	0.82	0.77	-3.53%	420,000
Jun 18, 2026	0.85	0.85	0.85	0.85	0.80	-	-
Jun 17, 2026	0.86	0.87	0.79	0.85	0.80	-1.16%	558,000
Jun 16, 2026	0.82	0.90	0.82	0.86	0.81	4.88%	3,482,000
Jun 15, 2026	0.82	0.82	0.82	0.82	0.77	-	-
Jun 12, 2026	0.84	0.84	0.79	0.82	0.77	3.80%	142,000
Jun 11, 2026	0.80	0.83	0.78	0.79	0.74	-1.25%	1,028,000
Jun 10, 2026	0.84	0.85	0.79	0.80	0.75	-4.76%	338,000
Jun 9, 2026	0.80	0.85	0.78	0.84	0.79	5.00%	543,818
Jun 8, 2026	0.77	0.85	0.77	0.80	0.75	-3.61%	478,000
Jun 5, 2026	0.84	0.84	0.83	0.83	0.78	-2.35%	12,000
Jun 4, 2026	0.88	0.88	0.85	0.85	0.80	-3.41%	306,000
Jun 3, 2026	0.91	0.93	0.85	0.88	0.82	-	212,000
Jun 2, 2026	0.91	0.92	0.88	0.88	0.82	-3.30%	524,000
Jun 1, 2026	0.90	0.92	0.90	0.91	0.85	3.41%	202,000
May 29, 2026	0.84	0.88	0.84	0.88	0.82	3.53%	630,000
May 28, 2026	0.86	0.88	0.84	0.85	0.80	-	1,724,000
May 27, 2026	0.89	0.90	0.85	0.85	0.80	-3.41%	400,000
May 26, 2026	0.88	0.90	0.88	0.88	0.82	-3.30%	644,000
May 22, 2026	0.95	0.95	0.91	0.91	0.85	-1.09%	550,000
May 21, 2026	0.94	0.94	0.88	0.92	0.86	-3.16%	692,000
May 20, 2026	0.95	0.96	0.90	0.95	0.89	-	1,460,000