Be Friends Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.73	0.81	0.70	0.80	0.80	9.59%	2,146,000
May 6, 2026	0.70	0.73	0.70	0.73	0.73	4.29%	224,000
May 5, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	10,000
May 4, 2026	0.72	0.76	0.70	0.71	0.71	-1.39%	314,000
Apr 30, 2026	0.72	0.72	0.72	0.72	0.72	-	8,000
Apr 29, 2026	0.74	0.74	0.71	0.72	0.72	1.41%	388,000
Apr 28, 2026	0.74	0.76	0.71	0.71	0.71	-5.33%	172,000
Apr 27, 2026	0.76	0.77	0.72	0.75	0.75	-1.32%	618,000
Apr 24, 2026	0.75	0.76	0.75	0.76	0.76	-	62,000
Apr 23, 2026	0.76	0.76	0.76	0.76	0.76	-	48,000
Apr 22, 2026	0.76	0.77	0.76	0.76	0.76	-1.30%	80,000
Apr 21, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	182,000
Apr 20, 2026	0.77	0.79	0.76	0.78	0.78	1.30%	216,000
Apr 17, 2026	0.78	0.78	0.77	0.77	0.77	-2.53%	70,000
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