BeLive Holdings (BLIV)
NASDAQ: BLIV · Real-Time Price · USD
3.310
-0.090 (-2.65%)
At close: Jan 9, 2026, 4:00 PM EST
3.340
+0.030 (0.91%)
After-hours: Jan 9, 2026, 4:10 PM EST
BeLive Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.50 | 3.60 | 3.31 | 3.34 | 3.34 | -1.76% | 2,841 |
| Jan 8, 2026 | 3.55 | 3.63 | 3.39 | 3.40 | 3.40 | -0.58% | 11,022 |
| Jan 7, 2026 | 3.14 | 3.75 | 3.14 | 3.42 | 3.42 | 7.55% | 18,702 |
| Jan 6, 2026 | 3.60 | 3.60 | 3.18 | 3.18 | 3.18 | -5.92% | 3,104 |
| Jan 5, 2026 | 3.51 | 3.70 | 3.20 | 3.38 | 3.38 | 2.74% | 25,682 |
| Jan 2, 2026 | 3.24 | 3.55 | 3.22 | 3.29 | 3.29 | -8.10% | 5,337 |
| Dec 31, 2025 | 3.45 | 3.60 | 3.36 | 3.58 | 3.58 | 2.87% | 5,289 |
| Dec 30, 2025 | 3.69 | 3.70 | 3.27 | 3.48 | 3.48 | 4.19% | 4,642 |
| Dec 29, 2025 | 3.56 | 3.80 | 3.34 | 3.34 | 3.34 | -10.93% | 6,148 |
| Dec 26, 2025 | 3.89 | 3.90 | 3.60 | 3.75 | 3.75 | 2.18% | 5,490 |
| Dec 24, 2025 | 3.80 | 3.98 | 3.57 | 3.67 | 3.67 | -7.09% | 22,535 |
| Dec 23, 2025 | 3.65 | 4.33 | 3.45 | 3.95 | 3.95 | 10.64% | 24,343 |
| Dec 22, 2025 | 3.75 | 3.95 | 3.57 | 3.57 | 3.57 | -8.23% | 9,786 |
| Dec 19, 2025 | 3.39 | 4.07 | 3.31 | 3.89 | 3.89 | 14.41% | 32,484 |
| Dec 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | 150 |
| Dec 16, 2025 | 3.06 | 3.40 | 3.06 | 3.39 | 3.39 | -1.74% | 1,936 |
| Dec 9, 2025 | 3.20 | 3.45 | 3.20 | 3.45 | 3.45 | -0.86% | 2,699 |
| Dec 8, 2025 | 3.19 | 3.48 | 2.90 | 3.48 | 3.48 | - | 1,603 |
| Dec 4, 2025 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | -0.54% | 1,905 |
| Dec 3, 2025 | 3.31 | 3.50 | 3.31 | 3.50 | 3.50 | -0.03% | 1,057 |
| Nov 26, 2025 | 3.31 | 3.53 | 3.27 | 3.50 | 3.50 | -0.85% | 1,940 |
| Nov 25, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.56% | 581 |
| Nov 24, 2025 | 3.53 | 3.55 | 3.53 | 3.55 | 3.55 | 0.85% | 1,154 |
| Nov 21, 2025 | 3.11 | 3.52 | 3.11 | 3.52 | 3.52 | -1.68% | 1,310 |
| Nov 20, 2025 | 3.33 | 3.58 | 3.33 | 3.58 | 3.58 | 1.13% | 1,948 |
| Nov 19, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | 778 |
| Nov 17, 2025 | 3.40 | 3.60 | 3.40 | 3.60 | 3.60 | - | 1,909 |
| Nov 13, 2025 | 3.55 | 3.60 | 3.55 | 3.60 | 3.60 | 1.41% | 569 |
| Nov 12, 2025 | 3.46 | 3.55 | 3.46 | 3.55 | 3.55 | -1.39% | 1,748 |
| Nov 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.41% | 950 |
| Nov 7, 2025 | 3.30 | 3.58 | 3.21 | 3.55 | 3.55 | -1.39% | 9,264 |
| Nov 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 722 |
| Oct 30, 2025 | 3.29 | 3.60 | 3.29 | 3.60 | 3.60 | 4.96% | 2,512 |
| Oct 29, 2025 | 3.41 | 3.58 | 3.22 | 3.43 | 3.43 | -4.14% | 1,908 |
| Oct 28, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.33% | 221 |
| Oct 27, 2025 | 3.50 | 3.60 | 3.42 | 3.59 | 3.59 | -0.28% | 4,380 |
| Oct 24, 2025 | 3.60 | 3.65 | 3.55 | 3.60 | 3.60 | -1.37% | 6,212 |
| Oct 23, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 475 |
| Oct 22, 2025 | 3.36 | 3.65 | 2.96 | 3.65 | 3.65 | 1.67% | 10,027 |
| Oct 21, 2025 | 3.21 | 3.60 | 2.96 | 3.59 | 3.59 | -0.28% | 8,287 |
| Oct 20, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.37% | 559 |
| Oct 17, 2025 | 3.48 | 3.65 | 3.48 | 3.65 | 3.65 | - | 1,736 |
| Oct 16, 2025 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | - | 1,010 |
| Oct 15, 2025 | 3.71 | 3.71 | 3.65 | 3.65 | 3.65 | -0.27% | 3,301 |
| Oct 14, 2025 | 3.41 | 3.66 | 3.41 | 3.66 | 3.66 | -1.08% | 3,112 |
| Oct 13, 2025 | 3.75 | 3.75 | 3.56 | 3.70 | 3.70 | -0.30% | 12,139 |
| Oct 10, 2025 | 3.50 | 3.79 | 3.50 | 3.71 | 3.71 | 0.03% | 3,935 |
| Oct 9, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.37% | 3,096 |
| Oct 8, 2025 | 3.55 | 3.80 | 3.53 | 3.80 | 3.80 | 0.16% | 5,147 |
| Oct 6, 2025 | 3.85 | 3.90 | 3.56 | 3.79 | 3.79 | 0.77% | 2,176 |