Skip to main content
BLIV logo

BeLive Holdings

BLIVNASDAQTechnologySoftware - Application

$2.23Today:- (-)1Y −36.30%

As of Oct 16, 2026 close

Market cap
$21.91M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.91$4.33
Volume (live)
-
Avg. volume (3M)
8.18K

BeLive Holdings (BLIV) Historical Stock Prices

Analyze BeLive Holdings (BLIV) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BeLive Holdings (BLIV) Interactive Price Chart

Interactive historical price chart showing BeLive Holdings stock price movements and trends across multiple time periods.

Loading chart...

BLIV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BLIV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20262.352.372.232.232.231.10K
Oct 15, 20262.452.452.222.332.337.40K
Oct 14, 20262.272.502.272.452.453.50K
Oct 13, 20262.312.472.302.302.3022.50K
Oct 12, 20262.312.402.302.312.3127.70K
Oct 9, 20262.462.462.462.462.46300
Oct 8, 20262.302.302.302.302.30N/A
Oct 7, 20262.302.302.302.302.30N/A
Oct 6, 20262.302.302.302.302.30N/A
Oct 5, 20262.402.452.282.302.3033.80K
Oct 2, 20262.302.302.302.302.30400
Oct 1, 20262.852.872.152.262.2622.50K
Sep 30, 20262.402.422.392.412.4123.50K
Sep 29, 20262.502.502.282.502.502.60K
Sep 28, 20262.312.312.312.312.31N/A
Sep 25, 20262.312.312.312.312.31N/A
Sep 24, 20262.312.312.312.312.31N/A
Sep 23, 20262.352.352.292.312.31800
Sep 22, 20262.152.152.152.152.15N/A
Sep 21, 20262.152.152.152.152.15500
Sep 18, 20262.212.212.212.212.21N/A
Sep 17, 20262.212.212.212.212.21N/A
Sep 16, 20262.212.212.212.212.21N/A
Sep 15, 20262.212.212.212.212.21N/A
Sep 14, 20262.282.282.212.212.21671
Sep 11, 20262.242.252.152.252.258.89K
Sep 10, 20262.182.352.162.352.3525.05K
Sep 9, 20262.312.352.172.182.1817.38K
Sep 8, 20262.252.352.252.252.2524.93K
Sep 4, 20262.152.232.152.232.2321.71K
Sep 3, 20262.152.152.152.152.15N/A
Sep 2, 20262.152.152.152.152.15N/A
Sep 1, 20262.152.152.152.152.15343
Aug 31, 20262.152.152.152.152.15N/A
Aug 28, 20262.062.442.062.152.153.65K
Aug 27, 20262.152.152.152.152.15N/A
Aug 26, 20262.152.152.152.152.15N/A
Aug 25, 20262.232.562.092.152.1510.17K
Aug 24, 20262.102.102.102.102.10N/A
Aug 21, 20262.252.252.102.102.101.71K
Aug 20, 20262.202.202.202.202.20N/A
Aug 19, 20262.402.402.172.202.203.32K
Aug 18, 20262.302.302.302.302.30N/A
Aug 17, 20262.302.302.232.302.301.11K
Aug 14, 20262.312.312.302.302.30688
Aug 13, 20262.352.352.322.332.331.03K
Aug 12, 20262.352.452.252.452.452.78K
Aug 11, 20262.192.292.182.192.191.63K
Aug 10, 20262.532.592.112.262.265.24K
Aug 7, 20262.262.602.262.602.603.57K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.