BeLive Holdings (BLIV)
NASDAQ: BLIV · Real-Time Price · USD
3.560
-0.040 (-1.11%)
At close: Jun 27, 2025, 4:00 PM
3.420
-0.140 (-3.93%)
After-hours: Jun 27, 2025, 4:00 PM EDT
BeLive Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.43 | 3.60 | 3.40 | 3.56 | 3.56 | -1.11% | 42,576 |
| Jun 26, 2025 | 3.75 | 3.89 | 3.41 | 3.60 | 3.60 | -0.83% | 21,618 |
| Jun 25, 2025 | 3.80 | 3.89 | 3.40 | 3.63 | 3.63 | -3.97% | 44,118 |
| Jun 24, 2025 | 3.76 | 3.84 | 3.55 | 3.78 | 3.78 | 2.00% | 26,988 |
| Jun 23, 2025 | 3.61 | 3.98 | 3.58 | 3.71 | 3.71 | -2.22% | 22,373 |
| Jun 20, 2025 | 3.97 | 3.97 | 3.77 | 3.79 | 3.79 | 4.99% | 2,833 |
| Jun 18, 2025 | 3.63 | 3.89 | 3.61 | 3.61 | 3.61 | 0.84% | 8,556 |
| Jun 17, 2025 | 3.60 | 3.90 | 3.55 | 3.58 | 3.58 | -6.77% | 37,079 |
| Jun 16, 2025 | 3.78 | 3.94 | 3.62 | 3.84 | 3.84 | -0.52% | 20,525 |
| Jun 13, 2025 | 3.78 | 4.00 | 3.69 | 3.86 | 3.86 | 4.89% | 29,552 |
| Jun 12, 2025 | 3.63 | 3.85 | 3.63 | 3.68 | 3.68 | -3.16% | 3,700 |
| Jun 11, 2025 | 3.75 | 3.82 | 3.62 | 3.80 | 3.80 | 0.53% | 25,049 |
| Jun 10, 2025 | 3.95 | 3.95 | 3.76 | 3.78 | 3.78 | -0.79% | 50,445 |
| Jun 9, 2025 | 4.17 | 4.23 | 3.81 | 3.81 | 3.81 | -4.99% | 49,901 |
| Jun 6, 2025 | 3.96 | 4.19 | 3.81 | 4.01 | 4.01 | -1.23% | 45,920 |
| Jun 5, 2025 | 3.88 | 4.20 | 3.88 | 4.06 | 4.06 | 3.05% | 60,638 |
| Jun 4, 2025 | 3.98 | 4.00 | 3.80 | 3.94 | 3.94 | -1.75% | 24,050 |
| Jun 3, 2025 | 3.95 | 4.07 | 3.80 | 4.01 | 4.01 | 2.30% | 37,147 |
| Jun 2, 2025 | 4.22 | 4.60 | 3.85 | 3.92 | 3.92 | -9.47% | 110,479 |
| May 30, 2025 | 4.96 | 4.96 | 4.22 | 4.33 | 4.33 | -7.28% | 146,883 |
| May 29, 2025 | 4.89 | 4.94 | 4.67 | 4.67 | 4.67 | -0.85% | 91,189 |
| May 28, 2025 | 4.85 | 4.99 | 4.71 | 4.71 | 4.71 | -3.88% | 129,201 |
| May 27, 2025 | 5.06 | 5.13 | 4.89 | 4.90 | 4.90 | -2.97% | 118,844 |
| May 23, 2025 | 4.64 | 5.20 | 4.55 | 5.05 | 5.05 | 6.77% | 184,183 |
| May 22, 2025 | 4.85 | 4.85 | 4.53 | 4.73 | 4.73 | -1.77% | 187,733 |
| May 21, 2025 | 4.62 | 4.90 | 4.61 | 4.82 | 4.82 | 4.45% | 143,895 |
| May 20, 2025 | 4.85 | 4.89 | 4.50 | 4.61 | 4.61 | -2.95% | 167,051 |
| May 19, 2025 | 4.67 | 4.80 | 4.57 | 4.75 | 4.75 | -0.63% | 148,130 |
| May 16, 2025 | 4.81 | 4.99 | 4.68 | 4.78 | 4.78 | -0.62% | 153,235 |
| May 15, 2025 | 4.65 | 4.99 | 4.46 | 4.81 | 4.81 | 3.66% | 180,595 |
| May 14, 2025 | 4.01 | 4.68 | 4.01 | 4.64 | 4.64 | 11.54% | 148,691 |
| May 13, 2025 | 4.22 | 4.50 | 4.05 | 4.16 | 4.16 | -2.58% | 219,545 |
| May 12, 2025 | 4.23 | 4.40 | 4.15 | 4.27 | 4.27 | - | 147,372 |
| May 9, 2025 | 4.15 | 4.39 | 4.06 | 4.27 | 4.27 | 0.71% | 114,274 |
| May 8, 2025 | 4.46 | 4.50 | 4.00 | 4.24 | 4.24 | -4.93% | 237,999 |
| May 7, 2025 | 4.10 | 4.50 | 4.10 | 4.46 | 4.46 | 5.69% | 171,127 |
| May 6, 2025 | 4.50 | 4.50 | 4.00 | 4.22 | 4.22 | -5.17% | 107,697 |
| May 5, 2025 | 4.67 | 4.67 | 4.40 | 4.45 | 4.45 | -3.68% | 168,167 |
| May 2, 2025 | 4.42 | 4.65 | 4.39 | 4.62 | 4.62 | 5.24% | 129,655 |
| May 1, 2025 | 4.53 | 4.65 | 4.36 | 4.39 | 4.39 | -4.77% | 132,321 |
| Apr 30, 2025 | 4.22 | 4.75 | 4.22 | 4.61 | 4.61 | 1.54% | 153,428 |
| Apr 29, 2025 | 4.27 | 4.82 | 4.20 | 4.54 | 4.54 | 4.37% | 141,790 |
| Apr 28, 2025 | 4.50 | 4.66 | 4.33 | 4.35 | 4.35 | -1.36% | 118,316 |
| Apr 25, 2025 | 4.18 | 4.60 | 3.96 | 4.41 | 4.41 | -3.50% | 115,621 |
| Apr 24, 2025 | 4.03 | 4.70 | 4.03 | 4.57 | 4.57 | 5.30% | 95,985 |
| Apr 23, 2025 | 3.76 | 4.90 | 3.63 | 4.34 | 4.34 | 15.43% | 337,182 |
| Apr 22, 2025 | 3.12 | 4.08 | 3.04 | 3.76 | 3.76 | 12.24% | 192,585 |
| Apr 21, 2025 | 2.98 | 3.39 | 2.82 | 3.35 | 3.35 | 10.20% | 71,462 |
| Apr 17, 2025 | 3.34 | 3.34 | 2.69 | 3.04 | 3.04 | -7.32% | 186,670 |
| Apr 16, 2025 | 3.25 | 3.55 | 3.05 | 3.28 | 3.28 | -4.09% | 165,984 |