BeWhere Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	7,200
Sep 9, 2025	0.69	0.73	0.69	0.72	0.72	1.41%	24,500
Sep 8, 2025	0.75	0.75	0.70	0.71	0.71	-6.58%	210,000
Sep 5, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	2,600
Sep 4, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	11,700
Sep 3, 2025	0.76	0.76	0.75	0.76	0.76	-	37,300
Sep 2, 2025	0.77	0.78	0.76	0.76	0.76	-2.56%	23,800
Aug 29, 2025	0.77	0.79	0.77	0.78	0.78	-2.50%	13,046
Aug 28, 2025	0.75	0.80	0.75	0.80	0.80	-1.23%	332,400
Aug 27, 2025	0.82	0.82	0.80	0.81	0.81	-	7,822
Aug 26, 2025	0.79	0.81	0.79	0.81	0.81	2.53%	11,600
Aug 25, 2025	0.79	0.79	0.79	0.79	0.79	1.28%	4,500
Aug 22, 2025	0.80	0.80	0.78	0.78	0.78	-1.27%	23,331
Aug 21, 2025	0.81	0.81	0.79	0.79	0.79	-	16,137
Aug 20, 2025	0.81	0.81	0.79	0.79	0.79	-1.25%	17,510
Aug 19, 2025	0.82	0.82	0.80	0.80	0.80	-1.23%	27,211
Aug 18, 2025	0.84	0.84	0.75	0.81	0.81	-2.41%	279,005
Aug 15, 2025	0.84	0.84	0.81	0.83	0.83	-1.19%	93,500
Aug 14, 2025	0.87	0.87	0.81	0.84	0.84	-5.62%	49,602
Aug 13, 2025	0.89	0.89	0.89	0.89	0.89	-1.11%	1,700
Aug 12, 2025	0.93	0.93	0.90	0.90	0.90	-4.26%	26,204
Aug 11, 2025	0.92	0.94	0.91	0.94	0.94	1.08%	12,540
Aug 8, 2025	0.93	0.93	0.93	0.93	0.93	-	13,800
Aug 7, 2025	0.93	0.93	0.93	0.93	0.93	1.09%	10,100
Aug 6, 2025	0.91	0.92	0.91	0.92	0.92	1.10%	5,600
Aug 5, 2025	0.92	0.93	0.90	0.91	0.91	1.11%	15,602
Aug 1, 2025	0.94	0.94	0.90	0.90	0.90	-4.26%	6,008
Jul 31, 2025	0.92	0.94	0.89	0.94	0.94	-1.05%	37,600
Jul 30, 2025	1.00	1.03	0.94	0.95	0.95	-5.00%	95,000
Jul 29, 2025	0.88	1.00	0.88	1.00	1.00	13.64%	369,400
Jul 28, 2025	0.85	0.88	0.85	0.88	0.88	2.33%	67,400
Jul 25, 2025	0.84	0.86	0.84	0.86	0.86	1.18%	51,219
Jul 24, 2025	0.83	0.85	0.83	0.85	0.85	1.19%	10,001
Jul 23, 2025	0.81	0.84	0.81	0.84	0.84	5.00%	90,800
Jul 22, 2025	0.81	0.83	0.80	0.80	0.80	1.27%	12,700
Jul 21, 2025	0.81	0.81	0.78	0.79	0.79	-2.47%	16,100
Jul 18, 2025	0.75	0.81	0.75	0.81	0.81	5.19%	30,100
Jul 17, 2025	0.75	0.77	0.75	0.77	0.77	2.67%	21,800
Jul 16, 2025	0.75	0.75	0.74	0.75	0.75	-1.32%	24,000
Jul 15, 2025	0.77	0.77	0.75	0.76	0.76	-2.56%	116,910
Jul 14, 2025	0.78	0.78	0.78	0.78	0.78	-	16,800
Jul 11, 2025	0.82	0.82	0.78	0.78	0.78	-7.14%	52,000
Jul 10, 2025	0.81	0.84	0.80	0.84	0.84	3.70%	84,100
Jul 9, 2025	0.75	0.81	0.74	0.81	0.81	8.00%	133,211
Jul 8, 2025	0.75	0.75	0.73	0.75	0.75	-2.60%	59,400
Jul 7, 2025	0.77	0.77	0.77	0.77	0.77	-3.75%	10,700
Jul 4, 2025	0.77	0.80	0.77	0.80	0.80	3.90%	43,800
Jul 3, 2025	0.77	0.77	0.76	0.77	0.77	1.32%	22,300
Jul 2, 2025	0.74	0.76	0.72	0.76	0.76	2.70%	50,300
Jun 30, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	6,400