BeLive Holdings (BLIV)
NASDAQ: BLIV · Real-Time Price · USD
2.450
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BeLive Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.34 | 2.42 | 2.34 | 2.45 | - | - | 2 |
| Apr 27, 2026 | 2.15 | 2.50 | 2.15 | 2.45 | 2.45 | -2.00% | 5,940 |
| Apr 21, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 544 |
| Apr 17, 2026 | 2.59 | 2.59 | 2.16 | 2.50 | 2.50 | 4.21% | 1,541 |
| Apr 16, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 9.05% | 670 |
| Apr 15, 2026 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | - | 758 |
| Apr 14, 2026 | 2.20 | 2.20 | 1.91 | 2.20 | 2.20 | - | 4,596 |
| Apr 13, 2026 | 2.26 | 2.27 | 2.08 | 2.20 | 2.20 | -7.95% | 4,350 |
| Apr 10, 2026 | 2.00 | 2.39 | 2.00 | 2.39 | 2.39 | -1.52% | 1,540 |
| Apr 8, 2026 | 2.48 | 2.48 | 2.43 | 2.43 | 2.43 | 9.82% | 3,881 |
| Apr 7, 2026 | 2.31 | 2.77 | 2.21 | 2.21 | 2.21 | -16.60% | 1,609 |
| Apr 6, 2026 | 2.35 | 2.65 | 2.35 | 2.65 | 2.65 | -1.85% | 883 |
| Apr 2, 2026 | 2.16 | 2.75 | 2.16 | 2.70 | 2.70 | -2.17% | 1,255 |
| Apr 1, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 3.37% | 427 |
| Mar 30, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.37% | 766 |
| Mar 27, 2026 | 2.99 | 2.99 | 2.54 | 2.68 | 2.68 | 19.11% | 2,450 |
| Mar 26, 2026 | 2.20 | 3.00 | 2.18 | 2.25 | 2.25 | -5.46% | 7,350 |
| Mar 23, 2026 | 2.57 | 2.66 | 2.16 | 2.38 | 2.38 | 7.21% | 7,343 |
| Mar 20, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -20.71% | 286 |
| Mar 19, 2026 | 2.46 | 2.80 | 2.46 | 2.80 | 2.80 | 4.48% | 235 |
| Mar 18, 2026 | 2.80 | 2.80 | 2.37 | 2.68 | 2.68 | 8.94% | 1,649 |
| Mar 17, 2026 | 2.77 | 2.90 | 2.38 | 2.46 | 2.46 | -1.64% | 2,687 |
| Mar 16, 2026 | 2.52 | 2.91 | 2.50 | 2.50 | 2.50 | -13.76% | 4,314 |
| Mar 13, 2026 | 2.91 | 2.91 | 2.45 | 2.90 | 2.90 | 7.81% | 4,199 |
| Mar 12, 2026 | 2.91 | 2.91 | 2.24 | 2.69 | 2.69 | 2.67% | 5,756 |
| Mar 11, 2026 | 2.69 | 2.69 | 2.50 | 2.62 | 2.62 | 0.38% | 1,919 |
| Mar 10, 2026 | 2.83 | 2.98 | 2.61 | 2.61 | 2.61 | -12.42% | 1,859 |
| Mar 9, 2026 | 3.00 | 3.00 | 2.70 | 2.98 | 2.98 | 3.83% | 20,632 |
| Mar 6, 2026 | 3.01 | 3.13 | 2.85 | 2.87 | 2.87 | -8.60% | 14,926 |
| Mar 5, 2026 | 2.98 | 3.14 | 2.82 | 3.14 | 3.14 | 7.53% | 13,615 |
| Mar 4, 2026 | 3.00 | 3.14 | 2.92 | 2.92 | 2.92 | -1.02% | 4,242 |
| Mar 3, 2026 | 3.22 | 3.22 | 2.79 | 2.95 | 2.95 | -0.34% | 13,876 |
| Mar 2, 2026 | 2.86 | 3.19 | 2.86 | 2.96 | 2.96 | -7.21% | 19,674 |
| Feb 27, 2026 | 3.25 | 3.25 | 2.82 | 3.19 | 3.19 | -0.31% | 21,600 |
| Feb 26, 2026 | 3.25 | 3.25 | 2.88 | 3.20 | 3.20 | 9.22% | 19,210 |
| Feb 25, 2026 | 2.99 | 3.19 | 2.91 | 2.93 | 2.93 | -6.69% | 19,182 |
| Feb 24, 2026 | 3.31 | 3.33 | 2.90 | 3.14 | 3.14 | - | 19,794 |
| Feb 23, 2026 | 3.36 | 3.36 | 2.94 | 3.14 | 3.14 | -4.85% | 16,542 |
| Feb 20, 2026 | 3.11 | 3.40 | 2.98 | 3.30 | 3.30 | -2.94% | 1,714 |
| Feb 18, 2026 | 3.03 | 3.40 | 3.00 | 3.40 | 3.40 | - | 2,885 |
| Feb 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.34% | 214 |
| Feb 13, 2026 | 3.28 | 3.29 | 3.23 | 3.29 | 3.29 | - | 63,465 |
| Feb 10, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 326 |
| Feb 9, 2026 | 2.97 | 3.30 | 2.97 | 3.29 | 3.29 | -0.30% | 2,704 |
| Feb 5, 2026 | 3.32 | 3.32 | 3.05 | 3.30 | 3.30 | - | 2,601 |
| Feb 4, 2026 | 3.32 | 3.32 | 3.02 | 3.30 | 3.30 | - | 1,012 |
| Feb 2, 2026 | 3.32 | 3.32 | 3.01 | 3.30 | 3.30 | 0.61% | 937 |
| Jan 30, 2026 | 3.28 | 3.33 | 3.15 | 3.28 | 3.28 | -0.30% | 1,615 |
| Jan 29, 2026 | 3.33 | 3.33 | 2.87 | 3.29 | 3.29 | -0.30% | 4,302 |
| Jan 28, 2026 | 3.34 | 3.34 | 2.93 | 3.30 | 3.30 | 6.45% | 5,075 |
| Jan 26, 2026 | 2.88 | 3.10 | 2.82 | 3.10 | 3.10 | 4.38% | 1,096 |
| Jan 23, 2026 | 3.20 | 3.35 | 2.80 | 2.97 | 2.97 | -11.34% | 21,599 |
| Jan 22, 2026 | 3.00 | 3.35 | 2.85 | 3.35 | 3.35 | -1.76% | 16,157 |
| Jan 21, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 4.92% | 216 |
| Jan 20, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 550 |
| Jan 16, 2026 | 3.20 | 3.35 | 3.20 | 3.25 | 3.25 | -4.41% | 2,370 |
| Jan 14, 2026 | 3.37 | 3.40 | 3.32 | 3.40 | 3.40 | 1.19% | 2,528 |
| Jan 13, 2026 | 3.40 | 3.40 | 3.30 | 3.36 | 3.36 | 2.75% | 1,842 |
| Jan 12, 2026 | 3.50 | 3.60 | 3.21 | 3.27 | 3.27 | -2.10% | 4,738 |
| Jan 9, 2026 | 3.50 | 3.60 | 3.31 | 3.34 | 3.34 | -1.76% | 2,841 |
| Jan 8, 2026 | 3.55 | 3.63 | 3.39 | 3.40 | 3.40 | -0.58% | 11,022 |
| Jan 7, 2026 | 3.14 | 3.75 | 3.14 | 3.42 | 3.42 | 7.55% | 18,702 |
| Jan 6, 2026 | 3.60 | 3.60 | 3.18 | 3.18 | 3.18 | -5.92% | 3,104 |
| Jan 5, 2026 | 3.51 | 3.70 | 3.20 | 3.38 | 3.38 | 2.74% | 25,682 |
| Jan 2, 2026 | 3.24 | 3.55 | 3.22 | 3.29 | 3.29 | -8.10% | 5,337 |
| Dec 31, 2025 | 3.45 | 3.60 | 3.36 | 3.58 | 3.58 | 2.87% | 5,289 |
| Dec 30, 2025 | 3.69 | 3.70 | 3.27 | 3.48 | 3.48 | 4.19% | 4,642 |
| Dec 29, 2025 | 3.56 | 3.80 | 3.34 | 3.34 | 3.34 | -10.93% | 6,148 |
| Dec 26, 2025 | 3.89 | 3.90 | 3.60 | 3.75 | 3.75 | 2.18% | 5,490 |
| Dec 24, 2025 | 3.80 | 3.98 | 3.57 | 3.67 | 3.67 | -7.09% | 22,535 |
| Dec 23, 2025 | 3.65 | 4.33 | 3.45 | 3.95 | 3.95 | 10.64% | 24,343 |
| Dec 22, 2025 | 3.75 | 3.95 | 3.57 | 3.57 | 3.57 | -8.23% | 9,786 |
| Dec 19, 2025 | 3.39 | 4.07 | 3.31 | 3.89 | 3.89 | 14.41% | 32,484 |
| Dec 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | 150 |
| Dec 16, 2025 | 3.06 | 3.40 | 3.06 | 3.39 | 3.39 | -1.74% | 1,936 |
| Dec 9, 2025 | 3.20 | 3.45 | 3.20 | 3.45 | 3.45 | -0.86% | 2,699 |
| Dec 8, 2025 | 3.19 | 3.48 | 2.90 | 3.48 | 3.48 | - | 1,603 |
| Dec 4, 2025 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | -0.54% | 1,905 |
| Dec 3, 2025 | 3.31 | 3.50 | 3.31 | 3.50 | 3.50 | -0.03% | 1,057 |
| Nov 26, 2025 | 3.31 | 3.53 | 3.27 | 3.50 | 3.50 | -0.85% | 1,940 |
| Nov 25, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.56% | 581 |
| Nov 24, 2025 | 3.53 | 3.55 | 3.53 | 3.55 | 3.55 | 0.85% | 1,154 |
| Nov 21, 2025 | 3.11 | 3.52 | 3.11 | 3.52 | 3.52 | -1.68% | 1,310 |
| Nov 20, 2025 | 3.33 | 3.58 | 3.33 | 3.58 | 3.58 | 1.13% | 1,948 |
| Nov 19, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | 778 |
| Nov 17, 2025 | 3.40 | 3.60 | 3.40 | 3.60 | 3.60 | - | 1,909 |
| Nov 13, 2025 | 3.55 | 3.60 | 3.55 | 3.60 | 3.60 | 1.41% | 569 |
| Nov 12, 2025 | 3.46 | 3.55 | 3.46 | 3.55 | 3.55 | -1.39% | 1,748 |
| Nov 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.41% | 950 |
| Nov 7, 2025 | 3.30 | 3.58 | 3.21 | 3.55 | 3.55 | -1.39% | 9,264 |
| Nov 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 722 |
| Oct 30, 2025 | 3.29 | 3.60 | 3.29 | 3.60 | 3.60 | 4.96% | 2,512 |
| Oct 29, 2025 | 3.41 | 3.58 | 3.22 | 3.43 | 3.43 | -4.14% | 1,908 |
| Oct 28, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.33% | 221 |