BeWhere Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 27, 2025	0.75	0.76	0.75	0.75	0.75	-	23,700
Jun 26, 2025	0.74	0.75	0.74	0.75	0.75	-1.32%	14,100
Jun 25, 2025	0.76	0.76	0.76	0.76	0.76	2.70%	7,100
Jun 24, 2025	0.75	0.75	0.74	0.74	0.74	-6.33%	33,720
Jun 23, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Jun 20, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Jun 19, 2025	0.76	0.79	0.76	0.79	0.79	-	9,500
Jun 18, 2025	0.79	0.79	0.79	0.79	0.79	-	4,000
Jun 17, 2025	0.75	0.79	0.73	0.79	0.79	8.22%	102,800
Jun 16, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	40,300
Jun 13, 2025	0.73	0.75	0.73	0.74	0.74	1.37%	12,500
Jun 12, 2025	0.77	0.77	0.73	0.73	0.73	-5.19%	36,400
Jun 11, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	17,000
Jun 10, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Jun 9, 2025	0.78	0.78	0.76	0.76	0.76	-2.56%	9,200
Jun 6, 2025	0.78	0.81	0.78	0.78	0.78	1.30%	37,400
Jun 5, 2025	0.80	0.80	0.77	0.77	0.77	-	16,000
Jun 4, 2025	0.77	0.77	0.77	0.77	0.77	-	11,100
Jun 3, 2025	0.78	0.78	0.77	0.77	0.77	1.32%	4,200