BeWhere Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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 15, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Oct 14, 2025	0.54	0.54	0.54	0.54	0.54	0.11%	500
Oct 13, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Oct 10, 2025	0.54	0.54	0.54	0.54	0.54	-0.85%	5,500
Oct 9, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Oct 8, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Oct 7, 2025	0.54	0.54	0.54	0.54	0.54	-	-
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 30, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Sep 29, 2025	0.51	0.51	0.51	0.51	0.51	2.64%	9,500
Sep 26, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Sep 25, 2025	0.50	0.50	0.50	0.50	0.50	-	-
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 19, 2025	0.53	0.53	0.53	0.53	0.53	-	6,500
Sep 18, 2025	0.53	0.53	0.53	0.53	0.53	-1.57%	21,000
Sep 17, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Sep 16, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Sep 15, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Sep 12, 2025	0.54	0.54	0.54	0.54	0.54	-	-
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	-7.39%	112,499
Sep 5, 2025	0.55	0.55	0.54	0.55	0.55	-1.08%	28,000
Sep 4, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Sep 3, 2025	0.55	0.56	0.55	0.56	0.56	-2.23%	25,129
Sep 2, 2025	0.57	0.57	0.57	0.57	0.57	0.39%	800
Aug 29, 2025	0.57	0.57	0.57	0.57	0.57	-2.80%	10,000
Aug 28, 2025	0.57	0.59	0.55	0.59	0.59	-2.17%	227,500
Aug 27, 2025	0.59	0.60	0.59	0.60	0.60	7.91%	5,396
Aug 26, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Aug 25, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Aug 22, 2025	0.56	0.56	0.56	0.56	0.56	-5.44%	8,000
Aug 21, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Aug 20, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Aug 19, 2025	0.58	0.59	0.58	0.59	0.59	-0.34%	29,500
Aug 18, 2025	0.60	0.60	0.55	0.59	0.59	-2.19%	75,000
Aug 15, 2025	0.61	0.61	0.60	0.60	0.60	0.55%	8,129
Aug 14, 2025	0.60	0.60	0.59	0.60	0.60	-7.81%	10,500
Aug 13, 2025	0.65	0.65	0.65	0.65	0.65	-2.88%	800
Aug 12, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Aug 11, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Aug 8, 2025	0.67	0.67	0.67	0.67	0.67	-	-