BeWhere Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.56	0.57	0.56	0.57	0.57	-	32,000
Dec 18, 2025	0.55	0.57	0.55	0.57	0.57	-2.58%	53,500
Dec 15, 2025	0.57	0.58	0.57	0.58	0.58	0.28%	5,000
Dec 12, 2025	0.58	0.58	0.58	0.58	0.58	-3.27%	1,500
Dec 11, 2025	0.60	0.61	0.60	0.60	0.60	4.31%	14,400
Dec 10, 2025	0.60	0.60	0.57	0.58	0.58	-4.13%	15,575
Dec 9, 2025	0.59	0.60	0.59	0.60	0.60	-	10,250
Dec 8, 2025	0.59	0.60	0.58	0.60	0.60	0.72%	11,700
Dec 5, 2025	0.60	0.60	0.60	0.60	0.60	1.07%	11,596
Dec 1, 2025	0.61	0.61	0.59	0.59	0.59	-4.94%	3,129
Nov 26, 2025	0.60	0.62	0.60	0.62	0.62	12.73%	10,422
Nov 24, 2025	0.55	0.55	0.55	0.55	0.55	1.85%	49,500
Nov 21, 2025	0.55	0.55	0.53	0.54	0.54	-3.91%	15,510
Nov 20, 2025	0.56	0.56	0.56	0.56	0.56	-0.86%	2,000
Nov 19, 2025	0.57	0.57	0.57	0.57	0.57	-0.56%	2,000
Nov 18, 2025	0.57	0.57	0.57	0.57	0.57	-0.85%	14,000
Nov 17, 2025	0.57	0.59	0.56	0.58	0.58	-3.47%	40,000
Nov 12, 2025	0.60	0.60	0.60	0.60	0.60	2.18%	2,000
Nov 11, 2025	0.59	0.59	0.58	0.58	0.58	-	5,221
Nov 10, 2025	0.60	0.60	0.58	0.58	0.58	0.03%	1,500
Nov 7, 2025	0.58	0.58	0.58	0.58	0.58	2.70%	700
Nov 6, 2025	0.61	0.64	0.57	0.57	0.57	-4.67%	58,847
Nov 5, 2025	0.61	0.61	0.60	0.60	0.60	2.21%	20,000
Nov 4, 2025	0.60	0.60	0.58	0.58	0.58	-2.28%	3,137
Nov 3, 2025	0.61	0.61	0.59	0.60	0.60	-5.40%	6,120
Oct 31, 2025	0.67	0.67	0.63	0.63	0.63	0.10%	9,832
Oct 30, 2025	0.66	0.66	0.61	0.63	0.63	-1.98%	27,821
Oct 29, 2025	0.68	0.68	0.64	0.64	0.64	4.05%	50,728
Oct 28, 2025	0.55	0.66	0.53	0.62	0.62	14.07%	204,510
Oct 21, 2025	0.54	0.54	0.54	0.54	0.54	3.17%	8,000
Oct 20, 2025	0.53	0.53	0.52	0.52	0.52	-	7,000
Oct 17, 2025	0.51	0.53	0.51	0.52	0.52	3.35%	4,000
Oct 16, 2025	0.50	0.51	0.50	0.51	0.51	-5.34%	9,800
Oct 14, 2025	0.54	0.54	0.54	0.54	0.54	0.11%	500
Oct 10, 2025	0.54	0.54	0.54	0.54	0.54	-0.85%	5,500
Oct 6, 2025	0.54	0.54	0.54	0.54	0.54	3.97%	10,000
Oct 3, 2025	0.54	0.54	0.52	0.52	0.52	-5.56%	5,000
Oct 2, 2025	0.55	0.55	0.55	0.55	0.55	-1.43%	6,068
Oct 1, 2025	0.48	0.56	0.48	0.56	0.56	8.73%	101,000
Sep 29, 2025	0.51	0.51	0.51	0.51	0.51	2.64%	9,500
Sep 24, 2025	0.50	0.50	0.50	0.50	0.50	0.30%	20,000
Sep 23, 2025	0.51	0.51	0.50	0.50	0.50	-5.55%	21,500
Sep 22, 2025	0.53	0.53	0.53	0.53	0.53	-0.51%	1,000
Sep 18, 2025	0.53	0.53	0.53	0.53	0.53	-1.58%	21,000
Sep 11, 2025	0.54	0.54	0.54	0.54	0.54	2.28%	500
Sep 10, 2025	0.53	0.53	0.53	0.53	0.53	5.40%	5,000
Sep 9, 2025	0.50	0.52	0.49	0.50	0.50	-2.53%	61,000
Sep 8, 2025	0.54	0.54	0.46	0.51	0.51	-7.38%	112,499
Sep 5, 2025	0.55	0.55	0.54	0.55	0.55	-1.09%	28,000
Sep 3, 2025	0.55	0.56	0.55	0.56	0.56	-2.23%	25,129