BeWhere Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	0.55	0.57	0.55	0.56	0.56	4.72%	8,200
Jul 2, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Jul 1, 2025	0.54	0.54	0.54	0.54	0.54	-	25
Jun 30, 2025	0.54	0.54	0.54	0.54	0.54	-3.29%	5,000
Jun 27, 2025	0.55	0.56	0.55	0.56	0.56	-3.47%	6,000
Jun 26, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Jun 25, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Jun 24, 2025	0.58	0.58	0.58	0.58	0.58	-2.70%	6,000
Jun 23, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Jun 20, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Jun 18, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Jun 17, 2025	0.54	0.59	0.54	0.59	0.59	9.81%	96,098
Jun 16, 2025	0.55	0.55	0.54	0.54	0.54	-0.28%	36,557
Jun 13, 2025	0.55	0.55	0.54	0.54	0.54	-1.55%	4,100
Jun 12, 2025	0.55	0.56	0.55	0.55	0.55	-1.54%	73,400
Jun 11, 2025	0.54	0.56	0.54	0.56	0.56	-0.69%	3,500
Jun 10, 2025	0.56	0.56	0.56	0.56	0.56	-1.32%	27,000
Jun 9, 2025	0.57	0.57	0.57	0.57	0.57	-	8,000
Jun 6, 2025	0.57	0.57	0.57	0.57	0.57	-	31,500
Jun 5, 2025	0.57	0.57	0.57	0.57	0.57	1.79%	13,000
Jun 4, 2025	0.56	0.56	0.56	0.56	0.56	-1.75%	11,000
Jun 3, 2025	0.55	0.57	0.55	0.57	0.57	5.51%	1,440
Jun 2, 2025	0.54	0.54	0.54	0.54	0.54	-	-
May 30, 2025	0.56	0.56	0.54	0.54	0.54	1.93%	6,500
May 29, 2025	0.53	0.53	0.53	0.53	0.53	-	-
May 28, 2025	0.55	0.55	0.52	0.53	0.53	-4.40%	30,037
May 27, 2025	0.57	0.58	0.55	0.55	0.55	0.80%	26,363
May 23, 2025	0.55	0.55	0.55	0.55	0.55	-	1,000
May 22, 2025	0.55	0.55	0.55	0.55	0.55	-	-
May 21, 2025	0.57	0.57	0.55	0.55	0.55	-5.17%	39,245
May 20, 2025	0.58	0.58	0.58	0.58	0.58	-1.69%	15,000
May 19, 2025	0.56	0.59	0.56	0.59	0.59	2.22%	10,000
May 16, 2025	0.55	0.59	0.55	0.58	0.58	11.00%	39,900
May 15, 2025	0.51	0.52	0.51	0.52	0.52	5.54%	3,000
May 14, 2025	0.50	0.50	0.49	0.49	0.49	-1.50%	7,558
May 13, 2025	0.50	0.50	0.50	0.50	0.50	0.04%	842
May 12, 2025	0.50	0.51	0.50	0.50	0.50	0.73%	51,500
May 9, 2025	0.50	0.50	0.50	0.50	0.50	5.62%	100
May 8, 2025	0.47	0.47	0.47	0.47	0.47	-	500
May 7, 2025	0.47	0.47	0.47	0.47	0.47	-	-
May 6, 2025	0.48	0.48	0.47	0.47	0.47	-	35,500
May 5, 2025	0.46	0.47	0.46	0.47	0.47	4.44%	19,500
May 2, 2025	0.45	0.45	0.45	0.45	0.45	2.37%	5,000
May 1, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Apr 30, 2025	0.46	0.46	0.44	0.44	0.44	-3.60%	2,000
Apr 29, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Apr 28, 2025	0.46	0.46	0.46	0.46	0.46	0.22%	2,000
Apr 25, 2025	0.46	0.46	0.46	0.46	0.46	1.11%	3,500
Apr 24, 2025	0.45	0.45	0.45	0.45	0.45	-	7,500
Apr 23, 2025	0.45	0.45	0.45	0.45	0.45	-	-