BeLive Ordinary Share (BLIV)
NASDAQ: BLIV
· Real-Time Price · USD
5.13
0.40 (8.46%)
At close: May 23, 2025, 3:59 PM
5.27
2.83%
After-hours: May 23, 2025, 07:50 PM EDT
BeLive Ordinary Share Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 4.64 | 5.20 | 4.55 | 5.05 | 5.05 | n/a | 184,151 |
| May 22, 2025 | 4.85 | 4.85 | 4.53 | 4.73 | 4.73 | -6.34% | 187,700 |
| May 21, 2025 | 4.62 | 4.90 | 4.61 | 4.82 | 4.82 | 1.90% | 143,900 |
| May 20, 2025 | 4.85 | 4.89 | 4.50 | 4.61 | 4.61 | -4.36% | 167,100 |
| May 19, 2025 | 4.67 | 4.80 | 4.57 | 4.75 | 4.75 | 3.04% | 148,177 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.