BeLive Holdings (BLIV)
NASDAQ: BLIV · Real-Time Price · USD
2.750
+0.075 (2.80%)
Aug 15, 2025, 4:00 PM - Market closed
BeLive Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.77 | 2.78 | 2.51 | 2.76 | - | 3.18% | 8,705 |
| 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 |
| Jul 17, 2025 | 2.99 | 3.24 | 2.93 | 3.11 | 3.11 | 9.89% | 24,429 |
| Jul 16, 2025 | 3.19 | 3.19 | 2.81 | 2.83 | 2.83 | -7.21% | 35,623 |
| Jul 15, 2025 | 3.47 | 3.47 | 2.92 | 3.05 | 3.05 | -9.23% | 37,095 |
| Jul 14, 2025 | 3.22 | 3.57 | 3.18 | 3.36 | 3.36 | - | 44,646 |
| Jul 11, 2025 | 3.26 | 3.59 | 3.20 | 3.36 | 3.36 | 3.07% | 52,496 |
| Jul 10, 2025 | 3.44 | 3.44 | 3.20 | 3.26 | 3.26 | -2.69% | 42,669 |
| Jul 9, 2025 | 3.56 | 3.57 | 3.22 | 3.35 | 3.35 | 1.52% | 37,095 |
| Jul 8, 2025 | 3.68 | 3.68 | 3.19 | 3.30 | 3.30 | -7.04% | 46,784 |
| Jul 7, 2025 | 3.55 | 3.81 | 3.42 | 3.55 | 3.55 | - | 18,908 |
| Jul 3, 2025 | 3.28 | 3.75 | 3.28 | 3.55 | 3.55 | 5.03% | 13,421 |
| Jul 2, 2025 | 3.34 | 3.70 | 3.34 | 3.38 | 3.38 | -8.18% | 23,026 |
| Jul 1, 2025 | 3.16 | 3.68 | 3.16 | 3.68 | 3.68 | 16.49% | 44,327 |
| Jun 30, 2025 | 3.51 | 3.62 | 3.15 | 3.16 | 3.16 | -11.24% | 48,653 |
| 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 |