BeLive Holdings BLIV
NASDAQ · United States · Technology Services
$2.30+0.05 (+2.22%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.30 | +1.77% | $2.30 | $2.30 | $2.30 | 400 |
| 2026-10-01 | $2.26 | -6.22% | $2.85 | $2.87 | $2.15 | 22.50K |
| 2026-09-30 | $2.41 | -3.60% | $2.40 | $2.42 | $2.39 | 23.50K |
| 2026-09-29 | $2.50 | +7.99% | $2.50 | $2.50 | $2.28 | 2.60K |
| 2026-09-28 | $2.32 | 0.00% | $2.32 | $2.32 | $2.32 | 0 |
| 2026-09-25 | $2.32 | 0.00% | $2.32 | $2.32 | $2.32 | 0 |
| 2026-09-24 | $2.32 | 0.00% | $2.32 | $2.32 | $2.32 | 0 |
| 2026-09-23 | $2.32 | +7.67% | $2.35 | $2.35 | $2.29 | 800 |
| 2026-09-22 | $2.15 | 0.00% | $2.15 | $2.15 | $2.15 | 0 |
| 2026-09-21 | $2.15 | -2.71% | $2.15 | $2.15 | $2.15 | 500 |
| 2026-09-18 | $2.21 | 0.00% | $2.21 | $2.21 | $2.21 | 0 |
| 2026-09-17 | $2.21 | 0.00% | $2.21 | $2.21 | $2.21 | 0 |
| 2026-09-16 | $2.21 | 0.00% | $2.21 | $2.21 | $2.21 | 0 |
| 2026-09-15 | $2.21 | 0.00% | $2.21 | $2.21 | $2.21 | 0 |
| 2026-09-14 | $2.21 | -1.78% | $2.28 | $2.28 | $2.21 | 700 |
| 2026-09-11 | $2.25 | -4.26% | $2.24 | $2.25 | $2.15 | 8.90K |
| 2026-09-10 | $2.35 | +7.80% | $2.18 | $2.35 | $2.16 | 25.00K |
| 2026-09-09 | $2.18 | -3.11% | $2.31 | $2.35 | $2.16 | 17.40K |
| 2026-09-08 | $2.25 | +0.90% | $2.25 | $2.35 | $2.25 | 24.90K |
| 2026-09-04 | $2.23 | +3.72% | $2.15 | $2.23 | $2.15 | 21.70K |
| 2026-09-03 | $2.15 | 0.00% | $2.15 | $2.15 | $2.15 | 0 |
| 2026-09-02 | $2.15 | 0.00% | $2.15 | $2.15 | $2.15 | 0 |
| 2026-09-01 | $2.15 | 0.00% | $2.15 | $2.15 | $2.15 | 300 |
| 2026-08-31 | $2.15 | 0.00% | $2.15 | $2.15 | $2.15 | 0 |
| 2026-08-28 | $2.15 | 0.00% | $2.06 | $2.43 | $2.06 | 3.70K |
| 2026-08-27 | $2.15 | 0.00% | $2.15 | $2.15 | $2.15 | 0 |
| 2026-08-26 | $2.15 | 0.00% | $2.15 | $2.15 | $2.15 | 0 |
| 2026-08-25 | $2.15 | +2.38% | $2.23 | $2.56 | $2.09 | 10.20K |
| 2026-08-24 | $2.10 | 0.00% | $2.10 | $2.10 | $2.10 | 0 |
| 2026-08-21 | $2.10 | -4.55% | $2.25 | $2.25 | $2.10 | 1.70K |
| 2026-08-20 | $2.20 | 0.00% | $2.20 | $2.20 | $2.20 | 0 |
| 2026-08-19 | $2.20 | -4.35% | $2.40 | $2.40 | $2.17 | 3.30K |
| 2026-08-18 | $2.30 | 0.00% | $2.30 | $2.30 | $2.30 | 0 |
| 2026-08-17 | $2.30 | 0.00% | $2.30 | $2.30 | $2.23 | 1.10K |
| 2026-08-14 | $2.30 | -1.29% | $2.31 | $2.31 | $2.30 | 700 |
| 2026-08-13 | $2.33 | -4.90% | $2.35 | $2.35 | $2.32 | 1.00K |
| 2026-08-12 | $2.45 | +11.87% | $2.35 | $2.45 | $2.25 | 2.80K |
| 2026-08-11 | $2.19 | -3.10% | $2.19 | $2.29 | $2.18 | 1.60K |
| 2026-08-10 | $2.26 | -13.08% | $2.53 | $2.59 | $2.11 | 5.20K |
| 2026-08-07 | $2.60 | +10.17% | $2.26 | $2.60 | $2.26 | 3.60K |
| 2026-08-06 | $2.36 | 0.00% | $2.36 | $2.36 | $2.36 | 0 |
| 2026-08-05 | $2.36 | 0.00% | $2.36 | $2.36 | $2.36 | 0 |
| 2026-08-04 | $2.36 | 0.00% | $2.36 | $2.36 | $2.36 | 0 |
| 2026-08-03 | $2.36 | +7.27% | $2.61 | $2.61 | $2.12 | 1.20K |
| 2026-07-31 | $2.20 | 0.00% | $2.20 | $2.20 | $2.20 | 0 |
| 2026-07-30 | $2.20 | 0.00% | $2.20 | $2.20 | $2.20 | 0 |
| 2026-07-29 | $2.20 | -7.56% | $2.20 | $2.20 | $2.20 | 300 |
| 2026-07-28 | $2.38 | 0.00% | $2.38 | $2.38 | $2.38 | 0 |
| 2026-07-27 | $2.38 | 0.00% | $2.38 | $2.38 | $2.38 | 0 |
| 2026-07-24 | $2.38 | 0.00% | $2.38 | $2.38 | $2.38 | 0 |
| 2026-07-23 | $2.38 | 0.00% | $2.38 | $2.38 | $2.38 | 0 |
| 2026-07-22 | $2.38 | 0.00% | $2.38 | $2.38 | $2.38 | 0 |
| 2026-07-21 | $2.38 | 0.00% | $2.38 | $2.38 | $2.38 | 0 |
| 2026-07-20 | $2.38 | 0.00% | $2.38 | $2.38 | $2.38 | 0 |
| 2026-07-17 | $2.38 | 0.00% | $2.38 | $2.38 | $2.38 | 0 |
| 2026-07-16 | $2.38 | 0.00% | $2.38 | $2.38 | $2.38 | 0 |
| 2026-07-15 | $2.38 | 0.00% | $2.38 | $2.38 | $2.38 | 0 |
| 2026-07-14 | $2.38 | 0.00% | $2.38 | $2.38 | $2.38 | 0 |
| 2026-07-13 | $2.38 | +3.48% | $2.38 | $2.38 | $2.38 | 100 |
| 2026-07-10 | $2.30 | +4.55% | $2.20 | $2.30 | $2.20 | 4.00K |
| 2026-07-09 | $2.20 | 0.00% | $2.10 | $2.20 | $2.10 | 10.30K |
| 2026-07-08 | $2.20 | -8.33% | $2.17 | $2.20 | $2.17 | 5.70K |
| 2026-07-07 | $2.40 | -0.62% | $2.20 | $2.40 | $2.20 | 5.60K |
| 2026-07-06 | $2.41 | +11.81% | $2.30 | $2.41 | $2.30 | 700 |
| 2026-07-02 | $2.16 | 0.00% | $2.16 | $2.16 | $2.16 | 0 |
| 2026-07-01 | $2.16 | 0.00% | $2.16 | $2.16 | $2.16 | 500 |
| 2026-06-30 | $2.16 | 0.00% | $2.16 | $2.16 | $2.16 | 0 |
| 2026-06-29 | $2.16 | -4.00% | $2.30 | $2.80 | $2.16 | 9.40K |
| 2026-06-26 | $2.25 | +0.22% | $2.35 | $2.35 | $2.25 | 900 |
| 2026-06-25 | $2.24 | -4.47% | $2.30 | $2.30 | $2.24 | 800 |
| 2026-06-24 | $2.35 | 0.00% | $2.35 | $2.35 | $2.35 | 0 |
| 2026-06-23 | $2.35 | 0.00% | $2.35 | $2.35 | $2.35 | 0 |
| 2026-06-22 | $2.35 | -1.67% | $2.20 | $2.35 | $2.17 | 1.90K |
| 2026-06-18 | $2.39 | 0.00% | $2.39 | $2.39 | $2.39 | 0 |
| 2026-06-17 | $2.39 | 0.00% | $2.39 | $2.39 | $2.39 | 0 |
| 2026-06-16 | $2.39 | -6.64% | $2.34 | $2.44 | $2.12 | 3.10K |
| 2026-06-15 | $2.56 | +7.11% | $2.15 | $2.58 | $2.15 | 5.90K |
| 2026-06-12 | $2.39 | 0.00% | $2.39 | $2.39 | $2.39 | 0 |
| 2026-06-11 | $2.39 | +3.91% | $2.27 | $2.50 | $2.27 | 1.70K |
| 2026-06-10 | $2.30 | +4.55% | $2.39 | $2.39 | $2.20 | 4.10K |
| 2026-06-09 | $2.20 | +2.33% | $2.35 | $2.35 | $2.20 | 800 |
| 2026-06-08 | $2.15 | -8.12% | $2.20 | $2.45 | $2.15 | 2.10K |
| 2026-06-05 | $2.34 | 0.00% | $2.34 | $2.34 | $2.34 | 0 |
| 2026-06-04 | $2.34 | +1.74% | $2.40 | $2.40 | $2.07 | 4.10K |
| 2026-06-03 | $2.30 | 0.00% | $2.30 | $2.30 | $2.30 | 900 |
| 2026-06-02 | $2.30 | 0.00% | $2.30 | $2.30 | $2.30 | 500 |
| 2026-06-01 | $2.30 | -6.12% | $2.30 | $2.31 | $2.30 | 1.00K |
| 2026-05-29 | $2.45 | 0.00% | $2.45 | $2.45 | $2.45 | 0 |
| 2026-05-28 | $2.45 | 0.00% | $2.20 | $2.45 | $2.20 | 500 |
| 2026-05-27 | $2.45 | 0.00% | $2.45 | $2.45 | $2.45 | 0 |