BeWhere Holdings Inc. (BEWFF)
OTCMKTS · Delayed Price · Currency is USD
0.5000
-0.0390 (-7.24%)
Sep 11, 2025, 8:00 PM EDT
BeWhere Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Sep 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 2.28% | 500 |
| Sep 10, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 5.40% | 5,000 |
| Sep 9, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | -2.53% | 61,000 |
| Sep 8, 2025 | 0.54 | 0.54 | 0.46 | 0.51 | 0.51 | -7.39% | 112,499 |
| Sep 5, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -1.08% | 28,000 |
| Sep 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Sep 3, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -2.23% | 25,129 |
| Sep 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.39% | 800 |
| Aug 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.80% | 10,000 |
| Aug 28, 2025 | 0.57 | 0.59 | 0.55 | 0.59 | 0.59 | -2.17% | 227,500 |
| Aug 27, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 7.91% | 5,396 |
| Aug 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Aug 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Aug 22, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -5.44% | 8,000 |
| Aug 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 20, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 19, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -0.34% | 29,500 |
| Aug 18, 2025 | 0.60 | 0.60 | 0.55 | 0.59 | 0.59 | -2.19% | 75,000 |
| Aug 15, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | 0.55% | 8,129 |
| Aug 14, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -7.81% | 10,500 |
| Aug 13, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.88% | 800 |
| Aug 12, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 11, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 8, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 7, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.03% | 3,000 |
| Aug 6, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.98% | 7,200 |
| Aug 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 31, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 1.06% | 186,000 |
| Jul 30, 2025 | 0.70 | 0.74 | 0.68 | 0.68 | 0.68 | -5.52% | 99,297 |
| Jul 29, 2025 | 0.65 | 0.72 | 0.64 | 0.72 | 0.72 | 12.24% | 315,750 |
| Jul 28, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 2.07% | 61,625 |
| Jul 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.32% | 39,000 |
| Jul 24, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.74% | 13,604 |
| Jul 23, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 5.13% | 100,800 |
| Jul 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Jul 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.14% | 1,200 |
| Jul 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 4.74% | 1,000 |
| Jul 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jul 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.97% | 1,000 |
| Jul 15, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.64% | 10,000 |
| Jul 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jul 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jul 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jul 9, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 1.66% | 38,800 |
| Jul 8, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -4.10% | 83,700 |
| Jul 7, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jul 3, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 4.72% | 8,200 |