BeLive Holdings (BLIV)
NASDAQ: BLIV · Real-Time Price · USD
3.650
0.00 (0.00%)
At close: Oct 17, 2025, 4:00 PM EDT
3.550
-0.100 (-2.74%)
After-hours: Oct 17, 2025, 4:43 PM EDT
BeLive Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 7, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 3,802 |
| Oct 6, 2025 | 3.85 | 3.90 | 3.56 | 3.79 | 3.79 | 0.77% | 2,176 |
| Oct 3, 2025 | 3.84 | 3.84 | 3.36 | 3.77 | 3.77 | -0.92% | 2,432 |
| Oct 2, 2025 | 3.72 | 3.80 | 3.54 | 3.80 | 3.80 | 2.15% | 4,031 |
| Oct 1, 2025 | 3.45 | 3.80 | 3.10 | 3.72 | 3.72 | 2.20% | 12,920 |
| Sep 30, 2025 | 3.45 | 3.89 | 3.36 | 3.64 | 3.64 | -2.15% | 18,612 |
| Sep 29, 2025 | 3.77 | 3.77 | 3.45 | 3.72 | 3.72 | 5.98% | 4,106 |
| Sep 26, 2025 | 3.32 | 3.59 | 3.30 | 3.51 | 3.51 | -1.68% | 10,167 |
| 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 |