U.S. markets closed

BeWhere Holdings Inc. (BEWFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.17500.0000 (0.00%)
At close: 9:51AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 12, 20210.17500.17500.17500.17500.1750-
May 11, 20210.16600.17500.16600.17500.175011,000
May 10, 20210.18400.18500.18400.18500.185010,000
May 07, 20210.17400.17400.17400.17400.1740-
May 06, 20210.17400.17400.17400.17400.17401,400
May 05, 20210.19000.19000.19000.19000.1900-
May 04, 20210.19000.19000.19000.19000.1900-
May 03, 20210.19000.19000.19000.19000.1900-
Apr 30, 20210.19000.19000.19000.19000.1900-
Apr 29, 20210.19000.19000.19000.19000.1900100
Apr 28, 20210.20000.20000.20000.20000.2000-
Apr 27, 20210.19500.22000.19500.20000.2000105,200
Apr 26, 20210.19200.19200.19200.19200.1920-
Apr 23, 20210.20300.20300.19200.19200.192029,000
Apr 22, 20210.18300.18800.17500.18300.183094,400
Apr 21, 20210.18900.18900.18900.18900.1890-
Apr 20, 20210.19500.19500.18900.18900.18903,500
Apr 19, 20210.19600.20000.18700.18700.1870101,500
Apr 16, 20210.19800.19800.19800.19800.1980700
Apr 15, 20210.19500.19500.19100.19100.191017,400
Apr 14, 20210.17500.18400.17500.18400.184010,300
Apr 13, 20210.18200.18300.18200.18300.183040,000
Apr 12, 20210.18300.18300.18300.18300.18302,500
Apr 09, 20210.18300.18300.18300.18300.183020,000
Apr 08, 20210.19300.19300.19300.19300.1930-
Apr 07, 20210.19500.19500.19300.19300.193041,000
Apr 06, 20210.19400.19400.19400.19400.1940-
Apr 05, 20210.19400.19400.19400.19400.19404,000
Apr 01, 20210.20700.20700.20000.20000.200016,000
Mar 31, 20210.20400.20400.20400.20400.2040-
Mar 30, 20210.20400.20400.20400.20400.20402,500
Mar 29, 20210.19800.19800.19800.19800.1980-
Mar 26, 20210.20400.20400.19800.19800.19805,000
Mar 25, 20210.20000.20000.19800.19800.198016,000
Mar 24, 20210.22300.22300.22000.22000.22008,500
Mar 23, 20210.22200.22300.22000.22300.22309,500
Mar 22, 20210.22800.22800.22000.22000.220011,500
Mar 19, 20210.23700.23700.23700.23700.2370-
Mar 18, 20210.23700.23700.23700.23700.23702,800
Mar 17, 20210.21800.21800.21500.21500.215013,500
Mar 16, 20210.22800.22900.22500.22600.226019,000
Mar 15, 20210.22800.22800.22800.22800.228010,100
Mar 12, 20210.22400.22500.22400.22500.225012,400
Mar 11, 20210.21900.23300.21900.22700.22709,000
Mar 10, 20210.21300.21300.21300.21300.21301,000
Mar 09, 20210.23100.23100.22400.22400.224020,300
Mar 08, 20210.21800.23200.21800.22100.221045,000
Mar 05, 20210.23300.24200.21200.23000.230071,900
Mar 04, 20210.24400.25000.23000.23000.2300130,100
Mar 03, 20210.25500.25500.24400.24400.2440149,600
Mar 02, 20210.25000.26700.25000.26000.260030,500
Mar 01, 20210.25000.26400.24900.25500.255034,800
Feb 26, 20210.23500.25500.23500.24400.244010,100
Feb 25, 20210.24100.24200.23900.24200.242011,400
Feb 24, 20210.23500.24400.23500.24400.24404,500
Feb 23, 20210.24000.24700.23600.24700.247033,400
Feb 22, 20210.25500.25500.24100.24100.241015,100
Feb 19, 20210.24800.24800.24500.24500.24504,200
Feb 18, 20210.23900.26000.23900.24800.248029,200
Feb 17, 20210.27700.27700.25000.25700.257048,900
Feb 16, 20210.27000.27300.26800.27000.270022,600
Feb 12, 20210.29500.29500.26500.27000.270038,100
Feb 11, 20210.25300.29000.25300.29000.2900128,000
Feb 10, 20210.24000.24700.23500.23800.238075,800
Feb 09, 20210.22700.23200.22000.23200.232063,300
Feb 08, 20210.22000.22700.21800.21800.218057,100
Feb 05, 20210.22400.22600.22400.22600.22606,500
Feb 04, 20210.22100.22600.22000.22000.220086,500
Feb 03, 20210.22900.23200.22200.22200.222040,700
Feb 02, 20210.22000.22400.22000.22400.224035,600
Feb 01, 20210.21000.21700.21000.21600.216029,500
Jan 29, 20210.21400.22000.21400.22000.220012,000
Jan 28, 20210.21300.21600.21300.21600.216051,400
Jan 27, 20210.22000.22100.21200.22100.221066,100
Jan 26, 20210.23200.23200.22000.22000.220025,000
Jan 25, 20210.22900.23300.22000.22000.220095,800
Jan 22, 20210.24700.24700.24700.24700.2470-
Jan 21, 20210.24000.24700.24000.24700.24709,900
Jan 20, 20210.24000.24500.24000.24000.24008,900
Jan 19, 20210.28000.28000.23100.23300.233093,000
Jan 15, 20210.24100.24100.24100.24100.241020,000
Jan 14, 20210.23900.24500.23000.23500.2350198,000
Jan 13, 20210.23500.23500.21600.23500.235044,000
Jan 12, 20210.23000.23000.22700.22700.227010,000
Jan 11, 20210.23300.23300.22000.22900.229030,000
Jan 08, 20210.24700.24700.24700.24700.24705,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.