BeLive Holdings (BLIV)
NASDAQ: BLIV · Real-Time Price · USD
3.510
-0.060 (-1.68%)
At close: Sep 26, 2025, 4:00 PM EDT
3.400
-0.110 (-3.13%)
After-hours: Sep 26, 2025, 5:42 PM EDT
BeLive Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.32 | 3.35 | 3.32 | 3.35 | - | -6.16% | 443 |
| Sep 25, 2025 | 3.58 | 3.58 | 3.49 | 3.57 | 3.57 | 1.13% | 926 |
| Sep 24, 2025 | 3.56 | 3.59 | 3.49 | 3.53 | 3.53 | -0.28% | 2,392 |
| Sep 23, 2025 | 3.62 | 3.74 | 3.12 | 3.54 | 3.54 | -5.35% | 18,229 |
| Sep 22, 2025 | 3.77 | 3.82 | 3.51 | 3.74 | 3.74 | -3.86% | 14,580 |
| Sep 19, 2025 | 3.75 | 3.89 | 3.60 | 3.89 | 3.89 | - | 17,438 |
| Sep 18, 2025 | 3.84 | 3.90 | 3.62 | 3.89 | 3.89 | 1.30% | 8,643 |
| Sep 17, 2025 | 3.83 | 3.85 | 3.42 | 3.84 | 3.84 | 1.21% | 14,688 |
| Sep 16, 2025 | 3.80 | 3.84 | 3.40 | 3.79 | 3.79 | 1.72% | 10,506 |
| Sep 15, 2025 | 3.85 | 3.99 | 3.71 | 3.73 | 3.73 | -8.65% | 10,010 |
| Sep 12, 2025 | 3.78 | 4.18 | 3.60 | 4.08 | 4.08 | 8.30% | 4,913 |
| Sep 11, 2025 | 3.93 | 3.93 | 3.55 | 3.77 | 3.77 | -0.63% | 13,200 |
| Sep 10, 2025 | 3.84 | 4.00 | 3.75 | 3.79 | 3.79 | -1.20% | 25,379 |
| Sep 9, 2025 | 3.81 | 3.95 | 3.62 | 3.84 | 3.84 | -0.75% | 10,538 |
| Sep 8, 2025 | 3.89 | 3.93 | 3.51 | 3.87 | 3.87 | 5.42% | 16,705 |
| Sep 5, 2025 | 3.70 | 4.00 | 3.55 | 3.67 | 3.67 | -5.27% | 10,412 |
| Sep 4, 2025 | 3.89 | 3.89 | 3.65 | 3.87 | 3.87 | -0.23% | 11,586 |
| Sep 3, 2025 | 3.72 | 3.95 | 3.55 | 3.88 | 3.88 | -0.44% | 14,723 |
| Sep 2, 2025 | 4.00 | 4.00 | 3.62 | 3.90 | 3.90 | 1.14% | 9,346 |
| Aug 29, 2025 | 3.41 | 3.96 | 3.38 | 3.86 | 3.86 | 7.56% | 21,598 |
| Aug 28, 2025 | 3.06 | 3.64 | 3.06 | 3.59 | 3.59 | 6.38% | 11,042 |
| Aug 27, 2025 | 3.19 | 3.38 | 3.19 | 3.37 | 3.37 | -0.33% | 7,463 |
| Aug 26, 2025 | 3.22 | 3.39 | 2.96 | 3.38 | 3.38 | 5.49% | 16,989 |
| Aug 25, 2025 | 3.05 | 3.23 | 2.78 | 3.21 | 3.21 | 15.29% | 39,141 |
| Aug 22, 2025 | 2.71 | 3.12 | 2.71 | 2.78 | 2.78 | -5.60% | 18,517 |
| Aug 21, 2025 | 2.91 | 2.97 | 2.69 | 2.95 | 2.95 | 7.88% | 25,922 |
| Aug 20, 2025 | 2.71 | 2.88 | 2.64 | 2.73 | 2.73 | -4.45% | 15,597 |
| Aug 19, 2025 | 2.69 | 2.89 | 2.42 | 2.86 | 2.86 | -0.31% | 18,413 |
| Aug 18, 2025 | 2.62 | 2.87 | 2.12 | 2.87 | 2.87 | 4.22% | 18,085 |
| Aug 15, 2025 | 2.77 | 2.78 | 2.51 | 2.75 | 2.75 | 2.80% | 16,004 |
| Aug 14, 2025 | 2.75 | 2.89 | 2.24 | 2.68 | 2.68 | -5.81% | 36,847 |
| Aug 13, 2025 | 2.57 | 2.85 | 2.55 | 2.84 | 2.84 | 2.16% | 239,425 |
| Aug 12, 2025 | 2.79 | 2.79 | 2.54 | 2.78 | 2.78 | 0.18% | 14,505 |
| Aug 11, 2025 | 2.90 | 2.90 | 2.57 | 2.78 | 2.78 | 2.02% | 9,666 |
| Aug 8, 2025 | 2.58 | 2.96 | 2.47 | 2.72 | 2.72 | -1.45% | 27,388 |
| Aug 7, 2025 | 2.67 | 2.91 | 2.63 | 2.76 | 2.76 | -2.47% | 39,432 |
| Aug 6, 2025 | 2.47 | 2.90 | 2.39 | 2.83 | 2.83 | 9.52% | 25,063 |
| Aug 5, 2025 | 2.56 | 2.60 | 2.23 | 2.58 | 2.58 | 2.13% | 17,436 |
| Aug 4, 2025 | 2.48 | 2.59 | 2.15 | 2.53 | 2.53 | 7.66% | 26,561 |
| Aug 1, 2025 | 2.90 | 2.90 | 2.35 | 2.35 | 2.35 | -10.98% | 15,391 |
| Jul 31, 2025 | 2.66 | 2.66 | 2.32 | 2.64 | 2.64 | 10.00% | 35,062 |
| Jul 30, 2025 | 2.29 | 2.80 | 1.85 | 2.40 | 2.40 | 18.81% | 99,793 |
| Jul 29, 2025 | 2.54 | 2.80 | 1.90 | 2.02 | 2.02 | -20.16% | 51,881 |
| Jul 28, 2025 | 2.37 | 2.53 | 2.06 | 2.53 | 2.53 | 1.61% | 18,884 |
| Jul 25, 2025 | 2.62 | 2.79 | 2.16 | 2.49 | 2.49 | -5.32% | 31,264 |
| Jul 24, 2025 | 2.80 | 2.80 | 2.53 | 2.63 | 2.63 | 2.73% | 18,582 |
| Jul 23, 2025 | 2.66 | 3.00 | 2.42 | 2.56 | 2.56 | -4.12% | 62,716 |
| Jul 22, 2025 | 2.81 | 2.87 | 2.67 | 2.67 | 2.67 | -4.64% | 23,221 |
| Jul 21, 2025 | 3.10 | 3.14 | 2.80 | 2.80 | 2.80 | -4.76% | 49,712 |
| Jul 18, 2025 | 3.21 | 3.25 | 2.85 | 2.94 | 2.94 | -5.47% | 60,767 |