BeWhere Holdings Inc. (BEWFF)
OTCMKTS
· Delayed Price · Currency is USD
0.4550
+0.0050 (1.11%)
Apr 25, 2025, 9:30 AM EDT
BeWhere Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.11% | 3,500 |
| Apr 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 7,500 |
| Apr 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Apr 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.26% | 1,000 |
| Apr 21, 2025 | 0.44 | 0.48 | 0.44 | 0.47 | 0.47 | 6.82% | 20,500 |
| Apr 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.61% | 3,000 |
| Apr 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.95% | 8,000 |
| Apr 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.41% | 1,910 |
| Apr 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 10 |
| Apr 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.65% | 200 |
| Apr 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.51% | 200 |
| Apr 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.35% | 31,500 |
| Apr 4, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -0.09% | 15,000 |
| Apr 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.60% | 2,000 |
| Apr 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 2,500 |
| Mar 31, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -6.55% | 3,052 |
| Mar 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 4.87% | 7,000 |
| Mar 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.87% | 2,000 |
| Mar 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.59% | 100 |
| Mar 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 5.32% | 2,500 |
| Mar 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 6.12% | 4,000 |
| Mar 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.82% | 28,000 |
| Mar 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.89% | 875 |
| Mar 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.09% | 1,000 |
| Mar 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.21% | 3,330 |
| Mar 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.30% | 2,450 |
| Mar 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.98% | 6,700 |
| Mar 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 7,500 |
| Mar 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 23,034 |
| Feb 28, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -7.61% | 28,108 |
| Feb 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.55% | 35,002 |
| Feb 25, 2025 | 0.44 | 0.49 | 0.43 | 0.49 | 0.49 | 8.73% | 57,934 |
| Feb 24, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -6.01% | 17,500 |
| Feb 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Feb 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Feb 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Feb 18, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -0.74% | 21,012 |
| Feb 14, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -0.47% | 24,914 |
| Feb 13, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -0.20% | 2,200 |