BeWhere Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.84	0.84	0.84	0.84	-	1.20%	22,025
May 27, 2026	0.81	0.84	0.81	0.83	0.83	2.47%	11,217
May 26, 2026	0.84	0.86	0.81	0.81	0.81	-3.57%	43,322
May 25, 2026	0.84	0.84	0.84	0.84	0.84	-	2,550
May 22, 2026	0.84	0.85	0.84	0.84	0.84	2.44%	14,950
May 21, 2026	0.80	0.82	0.80	0.82	0.82	2.50%	36,781
May 20, 2026	0.80	0.80	0.80	0.80	0.80	-	4,000
May 19, 2026	0.80	0.80	0.80	0.80	0.80	-	44,508
May 15, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	12,950
May 14, 2026	0.80	0.81	0.80	0.81	0.81	-3.57%	31,000
May 13, 2026	0.82	0.84	0.80	0.84	0.84	1.20%	49,501
May 12, 2026	0.81	0.83	0.81	0.83	0.83	1.22%	6,794
May 11, 2026	0.82	0.82	0.80	0.82	0.82	-2.38%	87,967
May 8, 2026	0.83	0.84	0.83	0.84	0.84	2.44%	10,515
May 7, 2026	0.85	0.86	0.82	0.82	0.82	-3.53%	20,330
May 6, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	4,400
May 5, 2026	0.82	0.84	0.81	0.84	0.84	3.70%	7,000
May 4, 2026	0.84	0.84	0.81	0.81	0.81	1.25%	21,616
May 1, 2026	0.86	0.86	0.80	0.80	0.80	-6.98%	48,299
Apr 29, 2026	0.85	0.86	0.83	0.86	0.86	-2.27%	32,721
Apr 28, 2026	0.88	0.92	0.85	0.88	0.88	-	23,600
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