Price Alert

BeLive Ordinary Share (BLIV)

NASDAQ: BLIV · Real-Time Price · USD

2.56

-0.20 (-7.25%)

At close: Aug 18, 2025, 3:59 PM

2.86

11.72%

After-hours: Aug 18, 2025, 07:40 PM EDT

BLIV Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 18, 2025	2.62	2.87	2.12	2.87	2.87	4.36%	18,055
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
Aug 8, 2025	2.58	2.96	2.47	2.72	2.72	-1.45%	27,400
Aug 7, 2025	2.67	2.91	2.63	2.76	2.76	-2.47%	39,400
Aug 6, 2025	2.46	2.90	2.39	2.83	2.83	9.69%	25,100
Aug 5, 2025	2.56	2.60	2.23	2.58	2.58	1.98%	17,400
Aug 4, 2025	2.48	2.59	2.15	2.53	2.53	7.66%	26,521
Aug 1, 2025	2.90	2.90	2.35	2.35	2.35	-10.98%	15,400
Jul 31, 2025	2.66	2.66	2.32	2.64	2.64	10.00%	35,100
Jul 30, 2025	2.29	2.80	1.85	2.40	2.40	18.81%	99,800
Jul 29, 2025	2.54	2.80	1.89	2.02	2.02	-20.16%	52,029
Jul 28, 2025	2.37	2.53	2.06	2.53	2.53	1.61%	18,900
Jul 25, 2025	2.62	2.79	2.16	2.49	2.49	-5.32%	31,300
Jul 24, 2025	2.80	2.80	2.53	2.63	2.63	2.73%	18,600
Jul 23, 2025	2.66	3.00	2.42	2.56	2.56	-4.12%	62,700
Jul 22, 2025	2.81	2.87	2.67	2.67	2.67	-4.64%	23,200