Advertisement
BeLive Ordinary Share (BLIV)
NASDAQ: BLIV
· Real-Time Price · USD
4.50
0.10 (2.27%)
At close: Apr 29, 2025, 3:56 PM
4.20
-6.66%
After-hours: Apr 29, 2025, 04:11 PM EDT
BeLive Ordinary Share Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 4.50 | 4.50 | 4.66 | 4.66 | 4.33 | 4.33 | 4.35 | 4.35 | n/a | 118,444 |
| Apr 25, 2025 | 4.18 | 4.18 | 4.60 | 4.60 | 3.96 | 3.96 | 4.41 | 4.41 | 1.38% | 115,615 |
| Apr 24, 2025 | 4.03 | 4.03 | 4.70 | 4.70 | 4.03 | 4.03 | 4.57 | 4.57 | 3.63% | 96,000 |
| Apr 23, 2025 | 3.76 | 3.76 | 4.90 | 4.90 | 3.63 | 3.63 | 4.34 | 4.34 | -5.03% | 337,200 |
| Apr 22, 2025 | 3.12 | 3.12 | 4.08 | 4.08 | 3.04 | 3.04 | 3.76 | 3.76 | -13.36% | 192,400 |
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.