BeLive Holdings (BLIV)
NASDAQ: BLIV · Real-Time Price · USD
2.800
-0.140 (-4.76%)
At close: Jul 21, 2025, 4:00 PM
2.840
+0.040 (1.43%)
After-hours: Jul 21, 2025, 4:00 PM EDT

BeLive Holdings Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxApr 4, 2025Jul 21, 2025Max ▾7 Apr14 Apr21 Apr28 Apr5 May12 May19 May26 May2 Jun9 Jun16 Jun23 Jun30 Jun7 Jul14 Jul21 Jul14 Apr14 Apr28 Apr28 Apr12 May12 May26 May26 May9 Jun9 Jun23 Jun23 Jun7 Jul7 Jul21 Jul21 Jul02.0004.0006.002.800

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20253.103.142.802.802.80-4.76%49,712
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