BeLive Holdings (BLIV)
NASDAQ: BLIV · Real-Time Price · USD
2.850
-0.260 (-8.36%)
At close: Jul 18, 2025, 4:00 PM
2.940
+0.090 (3.16%)
After-hours: Jul 18, 2025, 7:43 PM EDT

BeLive Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20253.213.252.852.942.94-5.47%60,767
Jul 17, 20252.993.242.933.113.119.89%24,429
Jul 16, 20253.193.192.812.832.83-7.21%35,623
Jul 15, 20253.473.472.923.053.05-9.23%37,095
Jul 14, 20253.223.573.183.363.36-44,646
Jul 11, 20253.263.593.203.363.363.07%52,496
Jul 10, 20253.443.443.203.263.26-2.69%42,669
Jul 9, 20253.563.573.223.353.351.52%37,095
Jul 8, 20253.683.683.193.303.30-7.04%46,784
Jul 7, 20253.553.813.423.553.55-18,908
Jul 3, 20253.283.753.283.553.555.03%13,421
Jul 2, 20253.343.703.343.383.38-8.18%23,026
Jul 1, 20253.163.683.163.683.6816.49%44,327
Jun 30, 20253.513.623.153.163.16-11.24%48,653
Jun 27, 20253.433.603.403.563.56-1.11%42,576
Jun 26, 20253.753.893.413.603.60-0.83%21,618
Jun 25, 20253.803.893.403.633.63-3.97%44,118
Jun 24, 20253.763.843.553.783.782.00%26,988
Jun 23, 20253.613.983.583.713.71-2.22%22,373
Jun 20, 20253.973.973.773.793.794.99%2,833
Jun 18, 20253.633.893.613.613.610.84%8,556
Jun 17, 20253.603.903.553.583.58-6.77%37,079
Jun 16, 20253.783.943.623.843.84-0.52%20,525
Jun 13, 20253.784.003.693.863.864.89%29,552
Jun 12, 20253.633.853.633.683.68-3.16%3,700
Jun 11, 20253.753.823.623.803.800.53%25,049
Jun 10, 20253.953.953.763.783.78-0.79%50,445
Jun 9, 20254.174.233.813.813.81-4.99%49,901
Jun 6, 20253.964.193.814.014.01-1.23%45,920
Jun 5, 20253.884.203.884.064.063.05%60,638
Jun 4, 20253.984.003.803.943.94-1.75%24,050
Jun 3, 20253.954.073.804.014.012.30%37,147
Jun 2, 20254.224.603.853.923.92-9.47%110,479
May 30, 20254.964.964.224.334.33-7.28%146,883
May 29, 20254.894.944.674.674.67-0.85%91,189
May 28, 20254.854.994.714.714.71-3.88%129,201
May 27, 20255.065.134.894.904.90-2.97%118,844
May 23, 20254.645.204.555.055.056.77%184,183
May 22, 20254.854.854.534.734.73-1.77%187,733
May 21, 20254.624.904.614.824.824.45%143,895
May 20, 20254.854.894.504.614.61-2.95%167,051
May 19, 20254.674.804.574.754.75-0.63%148,130
May 16, 20254.814.994.684.784.78-0.62%153,235
May 15, 20254.654.994.464.814.813.66%180,595
May 14, 20254.014.684.014.644.6411.54%148,691
May 13, 20254.224.504.054.164.16-2.58%219,545
May 12, 20254.234.404.154.274.27-147,372
May 9, 20254.154.394.064.274.270.71%114,274
May 8, 20254.464.504.004.244.24-4.93%237,999
May 7, 20254.104.504.104.464.465.69%171,127