BeWhere Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.92	0.92	0.89	0.90	0.90	-3.23%	88,837
Feb 25, 2026	0.95	0.95	0.90	0.93	0.93	-1.06%	114,954
Feb 24, 2026	0.95	0.97	0.94	0.94	0.94	-2.08%	61,463
Feb 23, 2026	0.96	0.97	0.96	0.96	0.96	2.13%	31,886
Feb 20, 2026	0.95	0.95	0.94	0.94	0.94	-	8,038
Feb 19, 2026	0.96	0.96	0.91	0.94	0.94	-	30,300
Feb 18, 2026	0.96	0.96	0.94	0.94	0.94	-3.09%	31,300
Feb 17, 2026	0.94	0.97	0.88	0.97	0.97	1.04%	229,430
Feb 13, 2026	0.96	0.98	0.93	0.96	0.96	2.13%	188,295
Feb 12, 2026	0.90	1.00	0.90	0.94	0.94	4.44%	226,784
Feb 11, 2026	0.90	0.90	0.90	0.90	0.90	-	62,282
Feb 10, 2026	0.90	0.90	0.89	0.90	0.90	-	519,241
Feb 9, 2026	0.87	0.90	0.87	0.90	0.90	3.45%	205,325
Feb 6, 2026	0.82	0.87	0.79	0.87	0.87	1.16%	267,051
Feb 5, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	1,000
Feb 4, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	2,911
Feb 3, 2026	0.87	0.88	0.86	0.88	0.88	1.15%	4,400
Feb 2, 2026	0.84	0.88	0.84	0.87	0.87	-3.33%	6,041
Jan 30, 2026	0.90	0.90	0.86	0.90	0.90	-	67,567
Jan 29, 2026	0.89	0.90	0.89	0.90	0.90	-	5,056
Jan 28, 2026	0.90	0.90	0.90	0.90	0.90	-	60,900
Jan 27, 2026	0.86	0.90	0.86	0.90	0.90	3.45%	22,500
Jan 26, 2026	0.86	0.87	0.84	0.87	0.87	-2.25%	32,915
Jan 23, 2026	0.88	0.90	0.88	0.89	0.89	-	19,000
Jan 22, 2026	0.88	0.89	0.86	0.89	0.89	2.30%	12,558
Jan 21, 2026	0.87	0.87	0.87	0.87	0.87	3.57%	1,000
Jan 20, 2026	0.88	0.88	0.82	0.84	0.84	-5.62%	19,201
Jan 19, 2026	0.89	0.89	0.87	0.89	0.89	1.14%	16,376
Jan 16, 2026	0.87	0.88	0.87	0.88	0.88	1.15%	2,600
Jan 15, 2026	0.85	0.87	0.82	0.87	0.87	1.16%	19,600
Jan 14, 2026	0.86	0.86	0.86	0.86	0.86	-	9,990
Jan 13, 2026	0.86	0.86	0.84	0.86	0.86	-	12,065
Jan 12, 2026	0.88	0.88	0.86	0.86	0.86	-	11,800
Jan 9, 2026	0.85	0.87	0.85	0.86	0.86	1.18%	33,101
Jan 8, 2026	0.85	0.86	0.84	0.85	0.85	2.41%	14,350
Jan 7, 2026	0.82	0.83	0.82	0.83	0.83	2.47%	16,000
Jan 5, 2026	0.80	0.82	0.80	0.81	0.81	-	21,779
Jan 2, 2026	0.80	0.83	0.80	0.81	0.81	1.25%	32,146
Dec 31, 2025	0.80	0.80	0.80	0.80	0.80	2.56%	1,200
Dec 29, 2025	0.78	0.80	0.77	0.78	0.78	-3.70%	11,889
Dec 24, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	1,609
Dec 23, 2025	0.80	0.83	0.80	0.80	0.80	2.56%	42,207
Dec 22, 2025	0.78	0.78	0.77	0.78	0.78	1.30%	9,802
Dec 19, 2025	0.78	0.78	0.77	0.77	0.77	-1.28%	27,600
Dec 18, 2025	0.76	0.78	0.76	0.78	0.78	1.30%	27,513
Dec 17, 2025	0.77	0.78	0.77	0.77	0.77	-1.28%	20,652
Dec 16, 2025	0.78	0.78	0.78	0.78	0.78	-1.27%	5,354
Dec 15, 2025	0.81	0.81	0.79	0.79	0.79	-2.47%	28,266
Dec 12, 2025	0.82	0.82	0.81	0.81	0.81	2.53%	8,364
Dec 11, 2025	0.80	0.80	0.79	0.79	0.79	-7.06%	11,500