BeWhere Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	10,750
Nov 14, 2025	0.80	0.81	0.80	0.81	0.81	-	8,001
Nov 13, 2025	0.84	0.84	0.81	0.81	0.81	-	88,694
Nov 12, 2025	0.83	0.83	0.81	0.81	0.81	-	6,000
Nov 11, 2025	0.82	0.82	0.81	0.81	0.81	-	10,500
Nov 10, 2025	0.85	0.86	0.81	0.81	0.81	1.25%	32,300
Nov 7, 2025	0.80	0.80	0.80	0.80	0.80	-	30,501
Nov 6, 2025	0.86	0.86	0.80	0.80	0.80	-4.76%	33,556
Nov 5, 2025	0.81	0.86	0.81	0.84	0.84	3.70%	34,279
Nov 4, 2025	0.81	0.82	0.80	0.81	0.81	-2.41%	15,251
Nov 3, 2025	0.86	0.86	0.83	0.83	0.83	-6.74%	14,650
Oct 31, 2025	0.89	0.89	0.89	0.89	0.89	2.30%	3,757
Oct 30, 2025	0.91	0.91	0.87	0.87	0.87	-6.45%	5,000
Oct 29, 2025	0.89	0.94	0.88	0.93	0.93	6.90%	266,851
Oct 28, 2025	0.73	0.92	0.73	0.87	0.87	20.83%	399,712
Oct 27, 2025	0.72	0.72	0.71	0.72	0.72	-4.00%	17,801
Oct 24, 2025	0.71	0.76	0.71	0.75	0.75	7.14%	23,300
Oct 23, 2025	0.71	0.71	0.70	0.70	0.70	-	9,500