BeWhere Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	500
Sep 17, 2026	0.71	0.71	0.71	0.71	0.71	-	16,000
Sep 16, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	10,611
Sep 15, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	500
Sep 14, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	8,932
Sep 11, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	5,000
Sep 10, 2026	0.72	0.72	0.71	0.71	0.71	-	5,000
Sep 9, 2026	0.72	0.72	0.71	0.71	0.71	-	8,050
Sep 4, 2026	0.73	0.73	0.71	0.71	0.71	-2.74%	11,908
Sep 2, 2026	0.73	0.73	0.73	0.73	0.73	-	3,777
Sep 1, 2026	0.73	0.73	0.73	0.73	0.73	2.82%	2,090
Aug 31, 2026	0.73	0.73	0.71	0.71	0.71	-1.39%	38,759
Aug 28, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	22,161
Aug 27, 2026	0.73	0.74	0.72	0.73	0.73	1.39%	14,000
Aug 26, 2026	0.73	0.73	0.72	0.72	0.72	-2.70%	69,007
Aug 25, 2026	0.74	0.74	0.74	0.74	0.74	-	5,501
Aug 24, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	15,625
Aug 21, 2026	0.73	0.76	0.73	0.75	0.75	-1.32%	8,261
Aug 20, 2026	0.80	0.80	0.76	0.76	0.76	-2.56%	38,219
Aug 19, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	500
Aug 18, 2026	0.77	0.80	0.77	0.79	0.79	1.28%	14,921
Aug 17, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	10,536
Aug 14, 2026	0.75	0.79	0.75	0.79	0.79	3.95%	17,850
Aug 13, 2026	0.74	0.76	0.74	0.76	0.76	1.33%	6,604
Aug 12, 2026	0.73	0.75	0.73	0.75	0.75	-	17,111
Aug 11, 2026	0.75	0.75	0.75	0.75	0.75	-	1,500
Aug 10, 2026	0.74	0.75	0.73	0.75	0.75	1.35%	12,754
Aug 7, 2026	0.73	0.74	0.73	0.74	0.74	1.37%	12,586
Aug 6, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	94,149
Aug 5, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	5,503
Aug 4, 2026	0.75	0.75	0.74	0.75	0.75	1.35%	15,025
Jul 31, 2026	0.75	0.75	0.74	0.74	0.74	-	19,513
Jul 30, 2026	0.74	0.74	0.74	0.74	0.74	-	11,900
Jul 29, 2026	0.74	0.74	0.74	0.74	0.74	1.37%	11,938
Jul 28, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	52,306
Jul 27, 2026	0.74	0.74	0.74	0.74	0.74	-	3,000
Jul 24, 2026	0.75	0.75	0.74	0.74	0.74	-	8,524
Jul 22, 2026	0.75	0.75	0.74	0.74	0.74	-	25,516
Jul 21, 2026	0.75	0.75	0.74	0.74	0.74	-	1,000
Jul 17, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	5,126
Jul 16, 2026	0.75	0.75	0.75	0.75	0.75	-	14,600
Jul 15, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	28,000
Jul 14, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	1,037
Jul 13, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	1,503
Jul 10, 2026	0.78	0.78	0.77	0.78	0.78	1.30%	8,000
Jul 9, 2026	0.77	0.77	0.77	0.77	0.77	-	1,861
Jul 8, 2026	0.76	0.77	0.76	0.77	0.77	2.67%	22,000
Jul 7, 2026	0.77	0.77	0.75	0.75	0.75	-3.85%	106,659
Jul 6, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	2,500
Jul 3, 2026	0.77	0.78	0.77	0.77	0.77	-	19,945