BeWhere Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.67	0.71	0.67	0.71	-	8.05%	-
Feb 11, 2026	0.66	0.67	0.66	0.66	0.66	-1.25%	61,400
Feb 10, 2026	0.66	0.67	0.66	0.67	0.67	1.28%	72,528
Feb 9, 2026	0.66	0.66	0.66	0.66	0.66	7.78%	9,500
Feb 6, 2026	0.60	0.61	0.60	0.61	0.61	-4.42%	122,500
Feb 4, 2026	0.65	0.65	0.64	0.64	0.64	1.11%	650
Feb 2, 2026	0.63	0.63	0.63	0.63	0.63	-2.92%	200
Jan 30, 2026	0.64	0.65	0.64	0.65	0.65	-0.99%	757
Jan 28, 2026	0.67	0.67	0.66	0.66	0.66	-0.56%	58,400
Jan 27, 2026	0.64	0.66	0.64	0.66	0.66	5.58%	40,000
Jan 26, 2026	0.61	0.63	0.61	0.63	0.63	-3.83%	69,000
Jan 23, 2026	0.65	0.65	0.65	0.65	0.65	1.50%	75,930
Jan 22, 2026	0.64	0.64	0.64	0.64	0.64	-0.25%	5,500
Jan 21, 2026	0.64	0.64	0.64	0.64	0.64	7.00%	1,000
Jan 20, 2026	0.63	0.63	0.60	0.60	0.60	-4.76%	29,453
Jan 16, 2026	0.62	0.63	0.62	0.63	0.63	1.20%	5,134
Jan 15, 2026	0.61	0.62	0.61	0.62	0.62	1.19%	6,000
Jan 14, 2026	0.61	0.62	0.61	0.62	0.62	0.85%	8,000
Jan 13, 2026	0.62	0.62	0.61	0.61	0.61	-1.41%	6,600
Jan 12, 2026	0.63	0.63	0.61	0.62	0.62	-0.18%	4,587
Jan 9, 2026	0.63	0.63	0.61	0.62	0.62	1.79%	14,105
Jan 8, 2026	0.60	0.61	0.59	0.61	0.61	0.21%	3,735
Jan 7, 2026	0.60	0.61	0.60	0.61	0.61	3.40%	26,000
Jan 6, 2026	0.61	0.61	0.59	0.59	0.59	-2.88%	3,850
Jan 5, 2026	0.57	0.61	0.57	0.61	0.61	0.02%	26,224
Jan 2, 2026	0.60	0.60	0.60	0.60	0.60	1.51%	6,000
Dec 31, 2025	0.61	0.61	0.59	0.60	0.60	0.46%	26,345
Dec 30, 2025	0.59	0.59	0.59	0.59	0.59	4.29%	5,000
Dec 29, 2025	0.56	0.57	0.56	0.57	0.57	3.42%	23,016
Dec 26, 2025	0.55	0.55	0.55	0.55	0.55	-8.33%	20,500
Dec 24, 2025	0.60	0.60	0.60	0.60	0.60	1.66%	300
Dec 23, 2025	0.60	0.61	0.58	0.59	0.59	0.51%	40,350
Dec 22, 2025	0.58	0.61	0.57	0.59	0.59	3.56%	17,250
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