BeWhere Holdings Inc. (BEWFF)

BeWhere Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	0.49	0.49	0.49	0.49	0.49	1.03%	16,500
Dec 23, 2024	0.48	0.49	0.48	0.49	0.49	2.08%	4,700
Dec 20, 2024	0.48	0.48	0.48	0.48	0.48	-	5,500
Dec 19, 2024	0.48	0.48	0.48	0.48	0.48	-2.05%	21,500
Dec 18, 2024	0.49	0.49	0.49	0.49	0.49	1.01%	20,000
Dec 17, 2024	0.49	0.49	0.48	0.48	0.48	-1.89%	24,510
Dec 16, 2024	0.49	0.49	0.49	0.49	0.49	-2.19%	6,050
Dec 13, 2024	0.50	0.50	0.50	0.50	0.50	-	500
Dec 12, 2024	0.50	0.50	0.50	0.50	0.50	-1.88%	8,000
Dec 11, 2024	0.51	0.51	0.51	0.51	0.51	-1.92%	5,000
Dec 10, 2024	0.52	0.52	0.52	0.52	0.52	-	500
Dec 9, 2024	0.52	0.52	0.52	0.52	0.52	-	1,837
Dec 6, 2024	0.52	0.53	0.52	0.52	0.52	-4.81%	19,000
Dec 5, 2024	0.50	0.55	0.50	0.55	0.55	3.19%	36,660
Dec 4, 2024	0.52	0.54	0.52	0.53	0.53	1.40%	13,302
Dec 3, 2024	0.49	0.52	0.49	0.52	0.52	4.26%	87,500
Dec 2, 2024	0.49	0.51	0.49	0.50	0.50	-0.84%	73,189
Nov 29, 2024	0.47	0.51	0.47	0.51	0.51	-0.90%	7,000
Nov 27, 2024	0.51	0.52	0.51	0.51	0.51	-3.54%	15,000
Nov 26, 2024	0.55	0.55	0.51	0.53	0.53	-5.66%	42,000
Nov 25, 2024	0.57	0.57	0.56	0.56	0.56	1.82%	6,020
Nov 22, 2024	0.55	0.56	0.55	0.55	0.55	-4.33%	35,000
Nov 21, 2024	0.58	0.58	0.55	0.57	0.57	-3.24%	63,685
Nov 20, 2024	0.67	0.67	0.57	0.59	0.59	-7.16%	142,900
Nov 19, 2024	0.62	0.64	0.62	0.64	0.64	1.59%	36,000
Nov 18, 2024	0.63	0.63	0.63	0.63	0.63	-1.28%	500
Nov 15, 2024	0.62	0.64	0.62	0.64	0.64	2.11%	20,000
Nov 14, 2024	0.65	0.65	0.62	0.63	0.63	2.53%	11,500
Nov 13, 2024	0.61	0.61	0.61	0.61	0.61	-	-
Nov 12, 2024	0.61	0.61	0.61	0.61	0.61	-	-
Nov 11, 2024	0.62	0.62	0.61	0.61	0.61	-1.68%	11,800
Nov 8, 2024	0.62	0.63	0.62	0.62	0.62	0.62%	147,500
Nov 7, 2024	0.63	0.65	0.62	0.62	0.62	-1.74%	125,126
Nov 6, 2024	0.63	0.63	0.63	0.63	0.63	4.52%	2,100
Nov 5, 2024	0.60	0.60	0.60	0.60	0.60	-	13,000
Nov 4, 2024	0.61	0.61	0.58	0.60	0.60	-4.70%	35,350
Nov 1, 2024	0.57	0.63	0.57	0.63	0.63	14.47%	10,649
Oct 31, 2024	0.57	0.57	0.55	0.55	0.55	-3.76%	3,000
Oct 30, 2024	0.57	0.57	0.56	0.57	0.57	0.74%	7,510
Oct 29, 2024	0.58	0.58	0.57	0.57	0.57	-0.47%	8,705
Oct 28, 2024	0.57	0.58	0.55	0.57	0.57	-0.87%	33,141
Oct 25, 2024	0.58	0.58	0.58	0.58	0.58	-0.88%	19,880
Oct 24, 2024	0.58	0.58	0.58	0.58	0.58	1.77%	10,123
Oct 23, 2024	0.56	0.57	0.56	0.57	0.57	3.02%	24,000
Oct 22, 2024	0.55	0.55	0.55	0.55	0.55	-	-
Oct 21, 2024	0.55	0.55	0.55	0.55	0.55	-	-
Oct 18, 2024	0.58	0.58	0.55	0.55	0.55	-4.60%	6,101
Oct 17, 2024	0.58	0.58	0.58	0.58	0.58	-	45,500
Oct 16, 2024	0.58	0.58	0.58	0.58	0.58	-1.69%	1,500
Oct 15, 2024	0.60	0.60	0.58	0.59	0.59	8.80%	13,170
Oct 14, 2024	0.60	0.60	0.54	0.54	0.54	-8.09%	15,236
Oct 11, 2024	0.59	0.59	0.59	0.59	0.59	-7.03%	350
Oct 10, 2024	0.63	0.63	0.63	0.63	0.63	9.20%	149
Oct 9, 2024	0.60	0.60	0.58	0.58	0.58	0.06%	5,488
Oct 8, 2024	0.54	0.58	0.54	0.58	0.58	16.16%	7,260
Oct 7, 2024	0.50	0.50	0.50	0.50	0.50	0.48%	6,000
Oct 4, 2024	0.50	0.50	0.49	0.50	0.50	2.33%	43,000
Oct 3, 2024	0.48	0.49	0.48	0.49	0.49	-0.68%	1,967
Oct 2, 2024	0.49	0.50	0.49	0.49	0.49	2.11%	20,400
Oct 1, 2024	0.48	0.48	0.48	0.48	0.48	-0.37%	5,200
Sep 30, 2024	0.48	0.48	0.48	0.48	0.48	8.33%	2,500
Sep 27, 2024	0.46	0.46	0.44	0.44	0.44	-9.68%	25,000
Sep 26, 2024	0.52	0.52	0.49	0.49	0.49	-3.55%	5,650
Sep 25, 2024	0.51	0.51	0.51	0.51	0.51	-	-
Sep 24, 2024	0.51	0.51	0.51	0.51	0.51	-	12,780
Sep 23, 2024	0.51	0.51	0.51	0.51	0.51	0.35%	6,600
Sep 20, 2024	0.51	0.51	0.51	0.51	0.51	-	5,000
Sep 19, 2024	0.48	0.51	0.48	0.51	0.51	15.50%	4,500
Sep 18, 2024	0.45	0.45	0.44	0.44	0.44	-2.22%	10,180
Sep 17, 2024	0.45	0.45	0.45	0.45	0.45	-8.16%	4,200
Sep 16, 2024	0.49	0.49	0.49	0.49	0.49	-	7,200
Sep 13, 2024	0.49	0.49	0.49	0.49	0.49	3.50%	9,600
Sep 12, 2024	0.47	0.47	0.47	0.47	0.47	0.10%	1,700
Sep 11, 2024	0.47	0.47	0.47	0.47	0.47	-	-
Sep 10, 2024	0.45	0.47	0.44	0.47	0.47	-4.75%	4,750
Sep 9, 2024	0.51	0.51	0.50	0.50	0.50	-3.11%	4,203
Sep 6, 2024	0.51	0.51	0.51	0.51	0.51	-	-
Sep 5, 2024	0.51	0.51	0.51	0.51	0.51	-0.09%	565
Sep 4, 2024	0.51	0.53	0.51	0.51	0.51	-0.95%	70,500
Sep 3, 2024	0.52	0.52	0.52	0.52	0.52	3.93%	1,000
Aug 30, 2024	0.50	0.50	0.50	0.50	0.50	-6.24%	2,000
Aug 29, 2024	0.49	0.53	0.49	0.53	0.53	5.71%	1,400
Aug 28, 2024	0.51	0.51	0.50	0.50	0.50	-4.15%	22,000
Aug 27, 2024	0.55	0.56	0.52	0.52	0.52	-7.09%	45,050
Aug 26, 2024	0.54	0.56	0.54	0.56	0.56	0.64%	12,160
Aug 23, 2024	0.52	0.57	0.50	0.56	0.56	16.92%	45,165
Aug 22, 2024	0.52	0.52	0.48	0.48	0.48	3.89%	35,800
Aug 21, 2024	0.46	0.46	0.46	0.46	0.46	-3.80%	7,735
Aug 20, 2024	0.48	0.48	0.48	0.48	0.48	-	-
Aug 19, 2024	0.48	0.48	0.48	0.48	0.48	2.08%	12,150
Aug 16, 2024	0.47	0.47	0.47	0.47	0.47	-	250
Aug 15, 2024	0.47	0.47	0.47	0.47	0.47	0.58%	9,500
Aug 14, 2024	0.44	0.47	0.44	0.47	0.47	2.30%	7,600
Aug 13, 2024	0.46	0.46	0.46	0.46	0.46	2.33%	20,000
Aug 12, 2024	0.45	0.45	0.45	0.45	0.45	-0.14%	9,000
Aug 9, 2024	0.45	0.45	0.45	0.45	0.45	1.64%	11,445
Aug 8, 2024	0.42	0.44	0.42	0.44	0.44	9.40%	30,800
Aug 7, 2024	0.42	0.42	0.40	0.40	0.40	10.19%	136,000
Aug 6, 2024	0.37	0.37	0.37	0.37	0.37	-3.95%	35,500
Aug 5, 2024	0.41	0.41	0.38	0.38	0.38	1.41%	7,604

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.