Bewhere Holdings Inc (OP:BEWFF)
0.5194
-0.0306
(-5.56%)
Streaming Delayed Price
Updated: 10:20 AM EDT, Oct 3, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 0.5433 | 0.5433 | 0.5194 | 0.5194 | 5,000 | -0.03(-5.56%) |
| Oct 02, 2025 | 0.5539 | 0.5539 | 0.5500 | 0.5500 | 6,068 | -0.01(-1.43%) |
| Oct 01, 2025 | 0.5500 | 0.5580 | 0.4790 | 0.5580 | 101,000 | +0.04(+8.73%) |
| Sep 29, 2025 | 0.5132 | 0 | +0.01(+2.64%) | |||
| Sep 24, 2025 | 0.5000 | 0 | +0.00(+0.30%) | |||
| Sep 23, 2025 | 0.5100 | 0.5100 | 0.4985 | 0.4985 | 21,500 | -0.03(-5.55%) |
| Sep 22, 2025 | 0.5278 | 0.5278 | 0.5278 | 0.5278 | 1,000 | -0.00(-0.51%) |
| Sep 18, 2025 | 0.5305 | 6,500 | -0.01(-1.58%) | |||
| Sep 11, 2025 | 0.5390 | 0 | +0.01(+2.28%) | |||
| Sep 10, 2025 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | 5,000 | +0.03(+5.40%) |
| Sep 09, 2025 | 0.5000 | 0.5180 | 0.4949 | 0.5000 | 61,000 | -0.01(-2.53%) |
| Sep 08, 2025 | 0.5400 | 0.5447 | 0.4628 | 0.5130 | 112,499 | -0.04(-7.38%) |
| Sep 05, 2025 | 0.5488 | 0.5539 | 0.5445 | 0.5539 | 28,000 | -0.01(-1.09%) |
| Sep 03, 2025 | 0.5600 | 0 | -0.01(-2.23%) | |||
| Sep 02, 2025 | 0.5728 | 0.5728 | 0.5728 | 0.5728 | 800 | +0.00(+0.39%) |
| Aug 29, 2025 | 0.5706 | 0.5706 | 0.5706 | 0.5706 | 10,000 | -0.02(-2.79%) |
| Aug 28, 2025 | 0.5700 | 0.5870 | 0.5500 | 0.5870 | 227,500 | -0.01(-2.17%) |
| Aug 27, 2025 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 5,396 | +0.04(+7.91%) |
| Aug 22, 2025 | 0.5560 | 0 | -0.03(-5.44%) | |||
| Aug 19, 2025 | 0.5880 | 0 | -0.00(-0.34%) | |||
| Aug 18, 2025 | 0.5950 | 0.5950 | 0.5518 | 0.5900 | 75,000 | -0.01(-2.19%) |
| Aug 15, 2025 | 0.6064 | 0.6064 | 0.6032 | 0.6032 | 8,129 | +0.00(+0.55%) |
| Aug 14, 2025 | 0.6043 | 0.6043 | 0.5885 | 0.5999 | 10,500 | -0.05(-7.81%) |
| Aug 13, 2025 | 0.6507 | 0.6507 | 0.6507 | 0.6507 | 800 | -0.02(-2.88%) |
| Aug 07, 2025 | 0.6700 | 0 | -0.01(-1.03%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.