BeWhere Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.86	0.88	0.86	0.88	0.88	3.53%	16,600
Apr 24, 2026	0.85	0.85	0.85	0.85	0.85	-	12,500
Apr 23, 2026	0.90	0.90	0.85	0.85	0.85	-4.49%	18,500
Apr 22, 2026	0.87	0.89	0.87	0.89	0.89	2.30%	6,500
Apr 21, 2026	0.87	0.88	0.87	0.87	0.87	-2.25%	12,500
Apr 20, 2026	0.85	0.89	0.84	0.89	0.89	1.14%	35,241
Apr 17, 2026	0.83	0.88	0.83	0.88	0.88	7.32%	56,300
Apr 16, 2026	0.82	0.82	0.82	0.82	0.82	-	11,750
Apr 15, 2026	0.84	0.84	0.82	0.82	0.82	-	16,873
Apr 14, 2026	0.83	0.83	0.82	0.82	0.82	2.50%	9,579
Apr 13, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	1,241
Apr 10, 2026	0.82	0.84	0.81	0.81	0.81	2.53%	32,700
Apr 9, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	16,001
Apr 8, 2026	0.78	0.80	0.78	0.80	0.80	1.27%	186,803
Apr 7, 2026	0.79	0.79	0.79	0.79	0.79	-	505
Apr 6, 2026	0.80	0.80	0.78	0.79	0.79	-	34,951
Apr 2, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	3,500
Apr 1, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	33,778
Mar 31, 2026	0.81	0.81	0.78	0.79	0.79	1.28%	22,270
Mar 30, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	18,172
Mar 27, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	33,518
Mar 26, 2026	0.82	0.82	0.80	0.80	0.80	-3.61%	37,500
Mar 25, 2026	0.83	0.83	0.82	0.83	0.83	2.47%	5,000
Mar 24, 2026	0.81	0.81	0.81	0.81	0.81	-	10,532
Mar 23, 2026	0.84	0.84	0.81	0.81	0.81	-1.22%	10,975
Mar 20, 2026	0.82	0.83	0.80	0.82	0.82	-	64,410
Mar 19, 2026	0.84	0.84	0.82	0.82	0.82	-1.20%	29,691
Mar 18, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	13,863
Mar 17, 2026	0.84	0.84	0.83	0.84	0.84	-2.33%	23,249
Mar 16, 2026	0.85	0.86	0.85	0.86	0.86	-2.27%	23,836
Mar 13, 2026	0.87	0.88	0.87	0.88	0.88	-	11,050
Mar 12, 2026	0.88	0.88	0.86	0.88	0.88	-	35,757
Mar 11, 2026	0.87	0.88	0.87	0.88	0.88	1.15%	6,000
Mar 10, 2026	0.86	0.88	0.86	0.87	0.87	1.16%	22,056
Mar 9, 2026	0.87	0.87	0.85	0.86	0.86	-1.15%	59,315
Mar 6, 2026	0.90	0.90	0.87	0.87	0.87	-3.33%	64,501
Mar 5, 2026	0.91	0.91	0.88	0.90	0.90	-1.10%	6,300
Mar 4, 2026	0.89	0.91	0.89	0.91	0.91	2.82%	11,500
Mar 3, 2026	0.92	0.92	0.87	0.89	0.89	-2.75%	67,012
Mar 2, 2026	0.93	0.93	0.89	0.91	0.91	-2.15%	81,983
Feb 27, 2026	0.91	0.93	0.91	0.93	0.93	3.33%	4,045
Feb 26, 2026	0.92	0.92	0.89	0.90	0.90	-3.23%	88,837
Feb 25, 2026	0.95	0.95	0.90	0.93	0.93	-1.06%	114,954
Feb 24, 2026	0.95	0.97	0.94	0.94	0.94	-2.08%	61,463
Feb 23, 2026	0.96	0.97	0.96	0.96	0.96	2.13%	31,886
Feb 20, 2026	0.95	0.95	0.94	0.94	0.94	-	8,038
Feb 19, 2026	0.96	0.96	0.91	0.94	0.94	-	30,300
Feb 18, 2026	0.96	0.96	0.94	0.94	0.94	-3.09%	31,300
Feb 17, 2026	0.94	0.97	0.88	0.97	0.97	1.04%	229,430
Feb 13, 2026	0.96	0.98	0.93	0.96	0.96	2.13%	188,295