BeWhere Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	0.74	0.76	0.74	0.76	0.76	4.11%	17,012
May 30, 2025	0.73	0.73	0.73	0.73	0.73	-2.67%	700
May 29, 2025	0.72	0.76	0.72	0.75	0.75	2.74%	8,500
May 28, 2025	0.76	0.76	0.72	0.73	0.73	-6.41%	40,000
May 27, 2025	0.78	0.78	0.78	0.78	0.78	-	12,700
May 26, 2025	0.78	0.78	0.76	0.78	0.78	-1.27%	18,500
May 23, 2025	0.75	0.79	0.75	0.79	0.79	5.33%	12,710
May 22, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	8,300
May 21, 2025	0.81	0.81	0.75	0.76	0.76	-7.32%	69,313
May 20, 2025	0.80	0.82	0.76	0.82	0.82	1.23%	28,400
May 16, 2025	0.74	0.82	0.74	0.81	0.81	9.46%	186,315
May 15, 2025	0.70	0.74	0.70	0.74	0.74	8.82%	66,244
May 14, 2025	0.69	0.69	0.68	0.68	0.68	-4.23%	18,400
May 13, 2025	0.71	0.71	0.71	0.71	0.71	-	-
May 12, 2025	0.70	0.71	0.70	0.71	0.71	1.43%	59,000
May 9, 2025	0.71	0.71	0.69	0.70	0.70	1.45%	85,500
May 8, 2025	0.66	0.71	0.66	0.69	0.69	6.15%	50,700
May 7, 2025	0.65	0.65	0.65	0.65	0.65	-	-
May 6, 2025	0.64	0.67	0.64	0.65	0.65	1.56%	30,147
May 5, 2025	0.63	0.64	0.63	0.64	0.64	6.67%	24,500
May 2, 2025	0.62	0.62	0.60	0.60	0.60	-3.23%	9,920
May 1, 2025	0.61	0.62	0.61	0.62	0.62	3.33%	5,425
Apr 30, 2025	0.63	0.63	0.60	0.60	0.60	-6.25%	113,800
Apr 29, 2025	0.64	0.64	0.64	0.64	0.64	-	15,900
Apr 28, 2025	0.64	0.64	0.63	0.64	0.64	1.59%	33,812
Apr 25, 2025	0.63	0.63	0.63	0.63	0.63	1.61%	12,510
Apr 24, 2025	0.62	0.62	0.61	0.62	0.62	-1.59%	34,202
Apr 23, 2025	0.63	0.63	0.63	0.63	0.63	-	9,500
Apr 22, 2025	0.65	0.65	0.63	0.63	0.63	-3.08%	16,536
Apr 21, 2025	0.60	0.69	0.60	0.65	0.65	6.56%	126,100
Apr 17, 2025	0.61	0.61	0.61	0.61	0.61	-	5,018
Apr 16, 2025	0.61	0.61	0.61	0.61	0.61	1.67%	3,140
Apr 15, 2025	0.60	0.60	0.60	0.60	0.60	-	19,900
Apr 14, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Apr 11, 2025	0.61	0.61	0.60	0.60	0.60	-	34,300
Apr 10, 2025	0.62	0.62	0.60	0.60	0.60	-3.23%	48,006
Apr 9, 2025	0.61	0.66	0.60	0.62	0.62	1.64%	167,200
Apr 8, 2025	0.61	0.61	0.61	0.61	0.61	-	26,519
Apr 7, 2025	0.61	0.63	0.61	0.61	0.61	1.67%	162,200
Apr 4, 2025	0.61	0.62	0.60	0.60	0.60	-3.23%	121,230
Apr 3, 2025	0.61	0.62	0.61	0.62	0.62	1.64%	24,500
Apr 2, 2025	0.62	0.62	0.61	0.61	0.61	-1.61%	25,000
Apr 1, 2025	0.63	0.64	0.62	0.62	0.62	-1.59%	36,400
Mar 31, 2025	0.64	0.67	0.63	0.63	0.63	-3.08%	56,100
Mar 28, 2025	0.68	0.69	0.65	0.65	0.65	-5.80%	8,000
Mar 27, 2025	0.66	0.69	0.64	0.69	0.69	2.99%	37,500
Mar 26, 2025	0.67	0.67	0.67	0.67	0.67	-	6,500