BeWhere Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.70	0.71	0.70	0.71	0.71	1.43%	58,954
May 9, 2025	0.71	0.71	0.69	0.70	0.70	1.45%	85,500
May 8, 2025	0.66	0.71	0.66	0.69	0.69	6.15%	50,700
May 7, 2025	0.65	0.65	0.65	0.65	0.65	-	-
May 6, 2025	0.64	0.67	0.64	0.65	0.65	1.56%	30,147
May 5, 2025	0.63	0.64	0.63	0.64	0.64	6.67%	24,500
May 2, 2025	0.62	0.62	0.60	0.60	0.60	-3.23%	9,920
May 1, 2025	0.61	0.62	0.61	0.62	0.62	3.33%	5,425
Apr 30, 2025	0.63	0.63	0.60	0.60	0.60	-6.25%	113,800
Apr 29, 2025	0.64	0.64	0.64	0.64	0.64	-	15,900
Apr 28, 2025	0.64	0.64	0.63	0.64	0.64	1.59%	33,812
Apr 25, 2025	0.63	0.63	0.63	0.63	0.63	1.61%	12,510
Apr 24, 2025	0.62	0.62	0.61	0.62	0.62	-1.59%	34,202
Apr 23, 2025	0.63	0.63	0.63	0.63	0.63	-	9,500
Apr 22, 2025	0.65	0.65	0.63	0.63	0.63	-3.08%	16,536
Apr 21, 2025	0.60	0.69	0.60	0.65	0.65	6.56%	126,100
Apr 17, 2025	0.61	0.61	0.61	0.61	0.61	-	5,018
Apr 16, 2025	0.61	0.61	0.61	0.61	0.61	1.67%	3,140
Apr 15, 2025	0.60	0.60	0.60	0.60	0.60	-	19,900
Apr 14, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Apr 11, 2025	0.61	0.61	0.60	0.60	0.60	-	34,300
Apr 10, 2025	0.62	0.62	0.60	0.60	0.60	-3.23%	48,006
Apr 9, 2025	0.61	0.66	0.60	0.62	0.62	1.64%	167,200
Apr 8, 2025	0.61	0.61	0.61	0.61	0.61	-	26,519
Apr 7, 2025	0.61	0.63	0.61	0.61	0.61	1.67%	162,200
Apr 4, 2025	0.61	0.62	0.60	0.60	0.60	-3.23%	121,230
Apr 3, 2025	0.61	0.62	0.61	0.62	0.62	1.64%	24,500
Apr 2, 2025	0.62	0.62	0.61	0.61	0.61	-1.61%	25,000
Apr 1, 2025	0.63	0.64	0.62	0.62	0.62	-1.59%	36,400
Mar 31, 2025	0.64	0.67	0.63	0.63	0.63	-3.08%	56,100
Mar 28, 2025	0.68	0.69	0.65	0.65	0.65	-5.80%	8,000
Mar 27, 2025	0.66	0.69	0.64	0.69	0.69	2.99%	37,500
Mar 26, 2025	0.67	0.67	0.67	0.67	0.67	-	6,500
Mar 25, 2025	0.67	0.67	0.67	0.67	0.67	-2.90%	5,000
Mar 24, 2025	0.68	0.71	0.68	0.69	0.69	2.99%	51,900
Mar 21, 2025	0.67	0.68	0.67	0.67	0.67	3.08%	17,100
Mar 20, 2025	0.64	0.66	0.64	0.65	0.65	1.56%	28,213
Mar 19, 2025	0.61	0.64	0.61	0.64	0.64	3.23%	59,000
Mar 18, 2025	0.62	0.62	0.61	0.62	0.62	-	5,800
Mar 17, 2025	0.61	0.62	0.61	0.62	0.62	-3.13%	36,113
Mar 14, 2025	0.63	0.64	0.62	0.64	0.64	3.23%	26,500
Mar 13, 2025	0.63	0.63	0.61	0.62	0.62	-1.59%	9,000
Mar 12, 2025	0.63	0.63	0.63	0.63	0.63	3.28%	45,100
Mar 11, 2025	0.62	0.62	0.60	0.61	0.61	-	32,500
Mar 10, 2025	0.64	0.64	0.60	0.61	0.61	-6.15%	101,502
Mar 7, 2025	0.64	0.65	0.64	0.65	0.65	3.17%	7,100
Mar 6, 2025	0.63	0.63	0.63	0.63	0.63	1.61%	59,847
Mar 5, 2025	0.62	0.62	0.62	0.62	0.62	-	15,500
Mar 4, 2025	0.64	0.64	0.61	0.62	0.62	-1.59%	48,000
Mar 3, 2025	0.65	0.65	0.63	0.63	0.63	-3.08%	22,000