BeWhere Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	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
Jul 2, 2026	0.77	0.78	0.77	0.77	0.77	-	18,897
Jun 30, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	159,000
Jun 29, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	12,500
Jun 26, 2026	0.78	0.79	0.78	0.79	0.79	2.60%	76,605
Jun 25, 2026	0.78	0.78	0.77	0.77	0.77	1.32%	13,100
Jun 24, 2026	0.78	0.78	0.76	0.76	0.76	-3.80%	7,955
Jun 22, 2026	0.78	0.81	0.78	0.79	0.79	1.28%	27,374
Jun 19, 2026	0.78	0.78	0.78	0.78	0.78	2.63%	500
Jun 18, 2026	0.76	0.77	0.76	0.76	0.76	-1.30%	23,550
Jun 17, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	25,001
Jun 16, 2026	0.79	0.79	0.77	0.78	0.78	-	24,347
Jun 15, 2026	0.78	0.81	0.78	0.78	0.78	-	7,633
Jun 12, 2026	0.78	0.78	0.78	0.78	0.78	-	3,065
Jun 11, 2026	0.78	0.78	0.78	0.78	0.78	-	3,531
Jun 10, 2026	0.77	0.79	0.77	0.78	0.78	1.30%	28,136