BeWhere Holdings Inc.
BEWFFOTCTechnology● Active
$0.57
$-0.01(-2.39%)
Market Cap$54978948
P/E Ratio—
52W High$0.742
52W Low$0.463
BeWhere Holdings Inc. (BEWFF) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
bewff · EOD price history · split-adj. · FMP · as of Jun 8, 2026
5-Year High5Y
$0.7422
Jul 30, 2025
-23.7% from here
5-Year Low5Y
$0.1290
May 23, 2023
+338.9% from low
IPO Priceadj.
$0.2470
Jan 8, 2021
+129.2% since IPO
1 Year Ago
$0.5700
Jun 9, 2025
-0.7% in 1Y
5 Years Ago
$0.1730
Jun 9, 2021
+227.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BEWFF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.57 | $0.57 | $0.55 | $0.57 | $0.57 | 42K | +0.21% |
| Jun 5, 2026 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 3K | +0.00% |
| Jun 4, 2026 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 4K | +1.57% |
| Jun 3, 2026 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 6K | +0.00% |
| Jun 2, 2026 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 9K | -0.85% |
| Jun 1, 2026 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 12K | +1.58% |
| May 29, 2026 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 82K | +0.00% |
| May 28, 2026 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 90K | +0.16% |
| May 27, 2026 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 20K | +0.33% |
| May 26, 2026 | $0.59 | $0.61 | $0.59 | $0.61 | $0.61 | 14K | +2.81% |
| May 22, 2026 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 3K | -0.28% |
| May 21, 2026 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 4K | +0.87% |
| May 20, 2026 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 3K | +0.00% |
| May 19, 2026 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 3K | +0.00% |
| May 18, 2026 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 3K | +0.00% |
| May 15, 2026 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 0K | +0.00% |
| May 14, 2026 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 11K | +1.76% |
| May 13, 2026 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 5K | -0.73% |
| May 12, 2026 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 28K | +0.00% |
| May 11, 2026 | $0.62 | $0.62 | $0.59 | $0.60 | $0.60 | 28K | -1.85% |
Showing 1–20 of 1,203 records
Annual Stock Price Performance · BEWFF
Jan 1 → Dec 31 · 6 years2026-6.4%$0.60 → $0.57
-6.4%
2025+20.0%$0.50 → $0.60
+20.0%
2024+87.8%$0.26 → $0.48
+87.8%
2023+50.0%$0.17 → $0.26
+50.0%
2022-19.6%$0.21 → $0.17
-19.6%
2021+18.5%$0.18 → $0.21
+18.5%
Best Year2024 · +87.8%
Worst Year2022 · -19.6%
Positive Years4 / 6
Avg Annual Return+25.1%
6Y Total Return+218.1%
6Y CAGR~+21.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in BEWFF?
If you invested $1,000 in BEWFF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,292
Total Return+129.2%
CAGR~+18.0% / yr
Profit+$1,292
Based on Jan 8, 2021 · $0.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
BeWhere Holdings Inc. (BEWFF) is classified under Technology and trades on OTC. The quote snapshot on this page shows a last price of $0.57. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
BEWFF price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
BEWFF historical stock pricesFMP EOD datasplit-adjusted OHLCV