BeLive Holdings (BLIV)
NASDAQ: BLIV · Real-Time Price · USD
4.270
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market closed
BeLive Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.23 | 4.40 | 4.15 | 4.29 | - | 0.47% | 144,986 |
| 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 |
| Apr 15, 2025 | 3.50 | 3.65 | 3.30 | 3.42 | 3.42 | -1.07% | 92,584 |
| Apr 14, 2025 | 3.95 | 4.32 | 3.41 | 3.46 | 3.46 | -14.00% | 406,626 |
| Apr 11, 2025 | 3.44 | 4.29 | 3.38 | 4.02 | 4.02 | 0.50% | 330,880 |
| Apr 10, 2025 | 5.48 | 5.48 | 3.86 | 4.00 | 4.00 | -37.50% | 1,122,981 |
| Apr 9, 2025 | 3.12 | 6.40 | 3.10 | 6.40 | 6.40 | 106.45% | 2,644,458 |
| Apr 8, 2025 | 2.99 | 3.15 | 2.80 | 3.10 | 3.10 | -1.59% | 132,433 |
| Apr 7, 2025 | 3.29 | 3.53 | 3.03 | 3.15 | 3.15 | -11.02% | 781,643 |