BeWhere Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.70	0.70	0.68	0.68	0.68	-	4,500
Oct 8, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	14,702
Oct 7, 2026	0.70	0.70	0.70	0.70	0.70	-	253,697
Oct 6, 2026	0.70	0.70	0.70	0.70	0.70	-	11,000
Oct 5, 2026	0.70	0.70	0.70	0.70	0.70	-	50,050
Oct 2, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	38,240
Oct 1, 2026	0.71	0.71	0.71	0.71	0.71	-	1,700
Sep 30, 2026	0.71	0.71	0.71	0.71	0.71	-	94,300
Sep 29, 2026	0.72	0.72	0.71	0.71	0.71	-	22,503
Sep 28, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	18,220
Sep 25, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	11,000
Sep 24, 2026	0.72	0.73	0.72	0.73	0.73	2.82%	20,200
Sep 23, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	2,591
Sep 22, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	2,221
Sep 21, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	11,502
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