My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

BeLive Holdings - ordinary shares (NQ:BLIV)

3.840 +0.040 (+1.05%)
Streaming Delayed Price Updated: 11:46 AM EDT, Oct 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 02, 2025 3.720 3.800 3.535 3.800 4,031 +0.08(+2.15%)
Oct 01, 2025 3.450 3.800 3.100 3.720 12,920 +0.08(+2.20%)
Sep 30, 2025 3.450 3.890 3.360 3.640 18,612 -0.08(-2.15%)
Sep 29, 2025 3.770 3.770 3.450 3.720 4,106 +0.21(+5.98%)
Sep 26, 2025 3.320 3.590 3.300 3.510 10,167 -0.06(-1.68%)
Sep 25, 2025 3.580 3.580 3.489 3.570 926 +0.04(+1.13%)
Sep 24, 2025 3.560 3.590 3.490 3.530 2,392 -0.01(-0.28%)
Sep 23, 2025 3.620 3.740 3.120 3.540 18,229 -0.20(-5.35%)
Sep 22, 2025 3.765 3.824 3.510 3.740 14,580 -0.15(-3.86%)
Sep 19, 2025 3.750 3.890 3.600 3.890 17,438 +0.00(+0.00%)
Sep 18, 2025 3.840 3.900 3.620 3.890 8,643 +0.05(+1.30%)
Sep 17, 2025 3.830 3.850 3.420 3.840 14,688 +0.05(+1.23%)
Sep 16, 2025 3.800 3.840 3.400 3.793 10,506 +0.06(+1.70%)
Sep 15, 2025 3.850 3.990 3.711 3.730 10,010 -0.35(-8.64%)
Sep 12, 2025 3.777 4.180 3.600 4.083 4,913 +0.31(+8.30%)
Sep 11, 2025 3.925 3.925 3.550 3.770 13,200 -0.02(-0.64%)
Sep 10, 2025 3.840 4.000 3.750 3.794 25,379 -0.05(-1.19%)
Sep 09, 2025 3.810 3.950 3.616 3.840 10,538 -0.03(-0.74%)
Sep 08, 2025 3.890 3.930 3.510 3.869 16,705 +0.20(+5.41%)
Sep 05, 2025 3.700 4.000 3.550 3.670 10,412 -0.20(-5.26%)
Sep 04, 2025 3.890 3.890 3.650 3.874 11,586 -0.01(-0.24%)
Sep 03, 2025 3.720 3.950 3.550 3.883 14,723 -0.02(-0.43%)
Sep 02, 2025 4.000 4.000 3.620 3.900 9,344 +0.04(+1.15%)
Aug 29, 2025 3.407 3.959 3.377 3.856 21,598 +0.27(+7.56%)
Aug 28, 2025 3.060 3.640 3.060 3.585 11,042 +0.21(+6.37%)
Aug 27, 2025 3.190 3.380 3.190 3.370 7,463 -0.01(-0.33%)
Aug 26, 2025 3.220 3.390 2.955 3.381 16,959 +0.18(+5.50%)
Aug 25, 2025 3.050 3.229 2.780 3.205 39,139 +0.43(+15.29%)
Aug 22, 2025 2.710 3.120 2.710 2.780 18,517 -0.17(-5.62%)
Aug 21, 2025 2.910 2.970 2.690 2.945 25,922 +0.22(+7.89%)
Aug 20, 2025 2.710 2.880 2.640 2.730 15,597 -0.13(-4.43%)
Aug 19, 2025 2.690 2.890 2.420 2.857 18,413 -0.01(-0.32%)
Aug 18, 2025 2.615 2.866 2.120 2.866 18,074 +0.12(+4.21%)
Aug 15, 2025 2.770 2.780 2.512 2.750 16,004 +0.08(+2.80%)
Aug 14, 2025 2.750 2.890 2.240 2.675 36,847 -0.17(-5.81%)
Aug 13, 2025 2.570 2.850 2.554 2.840 237,483 +0.06(+2.16%)
Aug 12, 2025 2.790 2.790 2.540 2.780 14,459 +0.00(+0.18%)
Aug 11, 2025 2.900 2.900 2.570 2.775 9,666 +0.05(+2.02%)
Aug 08, 2025 2.580 2.958 2.470 2.720 27,388 -0.04(-1.45%)
Aug 07, 2025 2.670 2.912 2.630 2.760 39,413 -0.07(-2.47%)
Aug 06, 2025 2.460 2.899 2.390 2.830 25,061 +0.25(+9.50%)
Aug 05, 2025 2.555 2.600 2.230 2.584 17,436 +0.05(+2.15%)
Aug 04, 2025 2.480 2.590 2.150 2.530 26,521 +0.18(+7.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.