BeLive Ordinary Share (BLIV)
NASDAQ: BLIV
· Real-Time Price · USD
4.21
-0.24 (-5.39%)
At close: May 06, 2025, 3:50 PM
4.47
6.18%
After-hours: May 06, 2025, 07:23 PM EDT
BeLive Ordinary Share Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 6, 2025 | 4.50 | n/a | 4.50 | n/a | 4.00 | n/a | 4.22 | n/a | n/a | 107,575 |
| May 5, 2025 | 4.67 | n/a | 4.67 | n/a | 4.40 | n/a | 4.45 | n/a | 5.45% | 168,200 |
| May 2, 2025 | 4.42 | n/a | 4.65 | n/a | 4.39 | n/a | 4.62 | n/a | 3.82% | 129,700 |
| May 1, 2025 | 4.53 | n/a | 4.65 | n/a | 4.36 | n/a | 4.39 | n/a | -4.98% | 132,300 |
| Apr 30, 2025 | 4.22 | 4.22 | 4.75 | 4.75 | 4.22 | 4.22 | 4.61 | 4.61 | 5.01% | 153,300 |
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.