BeWhere Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	0.85	0.85	0.85	0.85	0.85	1.19%	2,800
Dec 9, 2025	0.82	0.84	0.82	0.84	0.84	1.20%	30,399
Dec 8, 2025	0.84	0.84	0.83	0.83	0.83	2.47%	2,100
Dec 5, 2025	0.85	0.85	0.81	0.81	0.81	-3.57%	26,322
Dec 4, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	3,058
Dec 1, 2025	0.86	0.86	0.81	0.85	0.85	-3.41%	31,503
Nov 28, 2025	0.84	0.88	0.84	0.88	0.88	-	30,000
Nov 27, 2025	0.85	0.88	0.85	0.88	0.88	3.53%	12,033
Nov 26, 2025	0.84	0.90	0.84	0.85	0.85	8.97%	93,389
Nov 25, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	6,500
Nov 24, 2025	0.76	0.79	0.76	0.79	0.79	3.95%	24,000
Nov 21, 2025	0.77	0.79	0.76	0.76	0.76	-1.30%	27,801
Nov 20, 2025	0.79	0.79	0.77	0.77	0.77	-	1,510
Nov 19, 2025	0.77	0.77	0.77	0.77	0.77	-2.53%	623
Nov 18, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	29,981