BeLive Ordinary Share (BLIV)
NASDAQ: BLIV
· Real-Time Price · USD
3.84
-0.03 (-0.74%)
At close: Sep 09, 2025, 3:33 PM
BLIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 3.89 | 3.93 | 3.66 | 3.87 | 3.87 | 5.45% | 15,588 |
| Sep 5, 2025 | 3.70 | 4.00 | 3.55 | 3.67 | 3.67 | -5.17% | 10,300 |
| Sep 4, 2025 | 3.89 | 3.89 | 3.65 | 3.87 | 3.87 | -0.26% | 11,600 |
| Sep 3, 2025 | 3.72 | 3.95 | 3.55 | 3.88 | 3.88 | -0.51% | 14,714 |
| Sep 2, 2025 | 4.00 | 4.00 | 3.62 | 3.90 | 3.90 | 1.04% | 9,331 |
| Aug 29, 2025 | 3.41 | 3.96 | 3.38 | 3.86 | 3.86 | 7.52% | 21,600 |
| Aug 28, 2025 | 3.06 | 3.64 | 3.06 | 3.59 | 3.59 | 6.53% | 11,000 |
| Aug 27, 2025 | 3.19 | 3.38 | 3.19 | 3.37 | 3.37 | -0.30% | 7,500 |
| Aug 26, 2025 | 3.22 | 3.39 | 2.95 | 3.38 | 3.38 | 5.62% | 17,000 |
| Aug 25, 2025 | 3.05 | 3.23 | 2.78 | 3.20 | 3.20 | 15.11% | 39,135 |
| Aug 22, 2025 | 2.71 | 3.12 | 2.71 | 2.78 | 2.78 | -5.44% | 18,100 |
| Aug 21, 2025 | 2.91 | 2.97 | 2.69 | 2.94 | 2.94 | 7.69% | 25,900 |
| Aug 20, 2025 | 2.71 | 2.88 | 2.64 | 2.73 | 2.73 | -4.55% | 15,600 |
| Aug 19, 2025 | 2.69 | 2.89 | 2.42 | 2.86 | 2.86 | -0.35% | 18,413 |
| Aug 18, 2025 | 2.62 | 2.87 | 2.12 | 2.87 | 2.87 | 4.36% | 18,100 |
| Aug 15, 2025 | 2.77 | 2.78 | 2.51 | 2.75 | 2.75 | 3.00% | 16,004 |
| Aug 14, 2025 | 2.75 | 2.89 | 2.24 | 2.67 | 2.67 | -5.99% | 36,800 |
| Aug 13, 2025 | 2.57 | 2.85 | 2.55 | 2.84 | 2.84 | 2.16% | 239,400 |
| Aug 12, 2025 | 2.79 | 2.79 | 2.54 | 2.78 | 2.78 | 0.00% | 14,500 |
| Aug 11, 2025 | 2.90 | 2.90 | 2.57 | 2.78 | 2.78 | 2.21% | 9,700 |