BeWhere Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.64	0.64	0.63	0.63	0.63	-3.08%	23,050
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
Mar 25, 2025	0.67	0.67	0.67	0.67	0.67	-2.90%	5,000
Mar 24, 2025	0.68	0.71	0.68	0.69	0.69	2.99%	51,900
Mar 21, 2025	0.67	0.68	0.67	0.67	0.67	3.08%	17,100
Mar 20, 2025	0.64	0.66	0.64	0.65	0.65	1.56%	28,213
Mar 19, 2025	0.61	0.64	0.61	0.64	0.64	3.23%	59,000
Mar 18, 2025	0.62	0.62	0.61	0.62	0.62	-	5,800
Mar 17, 2025	0.61	0.62	0.61	0.62	0.62	-3.13%	36,113
Mar 14, 2025	0.63	0.64	0.62	0.64	0.64	3.23%	26,500
Mar 13, 2025	0.63	0.63	0.61	0.62	0.62	-1.59%	9,000
Mar 12, 2025	0.63	0.63	0.63	0.63	0.63	3.28%	45,100
Mar 11, 2025	0.62	0.62	0.60	0.61	0.61	-	32,500
Mar 10, 2025	0.64	0.64	0.60	0.61	0.61	-6.15%	101,502
Mar 7, 2025	0.64	0.65	0.64	0.65	0.65	3.17%	7,100
Mar 6, 2025	0.63	0.63	0.63	0.63	0.63	1.61%	59,847
Mar 5, 2025	0.62	0.62	0.62	0.62	0.62	-	15,500
Mar 4, 2025	0.64	0.64	0.61	0.62	0.62	-1.59%	48,000
Mar 3, 2025	0.65	0.65	0.63	0.63	0.63	-3.08%	22,000
Feb 28, 2025	0.65	0.67	0.63	0.65	0.65	-	34,400
Feb 27, 2025	0.67	0.67	0.65	0.65	0.65	-4.41%	42,201
Feb 26, 2025	0.70	0.70	0.68	0.68	0.68	-5.56%	44,724
Feb 25, 2025	0.65	0.72	0.62	0.72	0.72	14.29%	250,343
Feb 24, 2025	0.66	0.66	0.63	0.63	0.63	-5.97%	144,442
Feb 21, 2025	0.68	0.68	0.66	0.67	0.67	-2.90%	146,432
Feb 20, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	13,500
Feb 19, 2025	0.69	0.70	0.68	0.70	0.70	1.45%	50,300
Feb 18, 2025	0.67	0.69	0.66	0.69	0.69	-	52,100
Feb 14, 2025	0.69	0.70	0.69	0.69	0.69	-	32,700
Feb 13, 2025	0.69	0.69	0.69	0.69	0.69	2.99%	3,000
Feb 12, 2025	0.70	0.70	0.67	0.67	0.67	-2.90%	71,500
Feb 11, 2025	0.69	0.69	0.68	0.69	0.69	-1.43%	7,000
Feb 10, 2025	0.70	0.70	0.68	0.70	0.70	1.45%	19,000
Feb 7, 2025	0.69	0.69	0.68	0.69	0.69	-	11,810
Feb 6, 2025	0.72	0.72	0.69	0.69	0.69	-2.82%	30,437
Feb 5, 2025	0.71	0.71	0.71	0.71	0.71	1.43%	2,800
Feb 4, 2025	0.71	0.73	0.70	0.70	0.70	1.45%	12,200
Feb 3, 2025	0.66	0.70	0.65	0.69	0.69	-2.82%	253,500
Jan 31, 2025	0.70	0.73	0.70	0.71	0.71	-1.39%	13,500
Jan 30, 2025	0.70	0.72	0.69	0.72	0.72	1.41%	83,300
Jan 29, 2025	0.73	0.73	0.69	0.71	0.71	-2.74%	55,200
Jan 28, 2025	0.72	0.75	0.72	0.73	0.73	-	29,300
Jan 27, 2025	0.75	0.75	0.71	0.73	0.73	-	96,923
Jan 24, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	18,000
Jan 23, 2025	0.75	0.75	0.74	0.74	0.74	1.37%	23,100
Jan 22, 2025	0.75	0.75	0.73	0.73	0.73	-2.67%	6,433
Jan 21, 2025	0.77	0.77	0.75	0.75	0.75	-3.85%	27,500
Jan 20, 2025	0.82	0.82	0.78	0.78	0.78	-1.27%	24,722