BeWhere Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.86	0.86	0.85	0.86	-	-2.27%	6,002
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
Oct 22, 2025	0.71	0.71	0.70	0.70	0.70	-2.78%	10,101
Oct 21, 2025	0.72	0.73	0.72	0.72	0.72	-1.37%	11,600
Oct 20, 2025	0.73	0.73	0.73	0.73	0.73	-	4,660
Oct 17, 2025	0.73	0.74	0.71	0.73	0.73	1.39%	38,000
Oct 16, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	13,935
Oct 15, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	17,742
Oct 14, 2025	0.77	0.77	0.74	0.74	0.74	-3.90%	7,051
Oct 10, 2025	0.77	0.77	0.77	0.77	0.77	5.48%	10,000
Oct 9, 2025	0.75	0.75	0.73	0.73	0.73	-2.67%	6,000
Oct 8, 2025	0.75	0.76	0.74	0.75	0.75	1.35%	129,886
Oct 7, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	2,000
Oct 6, 2025	0.77	0.77	0.73	0.73	0.73	-5.19%	15,796
Oct 3, 2025	0.77	0.77	0.77	0.77	0.77	-1.28%	15,500
Oct 1, 2025	0.73	0.78	0.73	0.78	0.78	6.85%	70,708
Sep 30, 2025	0.74	0.74	0.73	0.73	0.73	2.82%	6,857
Sep 29, 2025	0.70	0.71	0.70	0.71	0.71	-	11,781
Sep 26, 2025	0.71	0.72	0.71	0.71	0.71	1.43%	21,152
Sep 25, 2025	0.71	0.71	0.70	0.70	0.70	-	43,500
Sep 24, 2025	0.70	0.70	0.70	0.70	0.70	-	49,135
Sep 23, 2025	0.72	0.72	0.68	0.70	0.70	-4.11%	87,750
Sep 22, 2025	0.71	0.74	0.71	0.73	0.73	1.39%	17,038
Sep 19, 2025	0.72	0.72	0.71	0.72	0.72	-	18,685