BeWhere Holdings Inc. (BEWFF)
OTCMKTS
· Delayed Price · Currency is USD
0.5625
0.00 (-0.01%)
Jun 11, 2025, 12:18 PM EDT
BeWhere Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | -0.69% | 3,500 |
| Jun 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.32% | 27,000 |
| Jun 9, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 8,000 |
| Jun 6, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 31,500 |
| Jun 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 13,000 |
| Jun 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 11,000 |
| Jun 3, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 5.51% | 1,440 |
| Jun 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| May 30, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | 1.93% | 6,500 |
| May 29, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| May 28, 2025 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -4.40% | 30,037 |
| May 27, 2025 | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | 0.80% | 26,363 |
| May 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1,000 |
| May 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| May 21, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -5.17% | 39,245 |
| May 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 15,000 |
| May 19, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 2.22% | 10,000 |
| May 16, 2025 | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | 11.00% | 39,900 |
| May 15, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 5.54% | 3,000 |
| May 14, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.50% | 7,558 |
| May 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.04% | 842 |
| May 12, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 0.73% | 51,500 |
| May 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 5.62% | 100 |
| May 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 500 |
| May 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| May 6, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 35,500 |
| May 5, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 4.44% | 19,500 |
| May 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.37% | 5,000 |
| May 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 30, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -3.60% | 2,000 |
| Apr 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Apr 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.22% | 2,000 |
| 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 |