TipRanks
Go Ultimate55% OFF

BeLive Holdings (BLIV) Historical Prices

BLIV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.302.652.302.652.65+14.18%23,2184.56
Oct 29, 20262.302.492.272.322.32-1.28%26,0225.54
Oct 28, 20262.352.402.302.352.35+0.00%00.00
Oct 27, 20262.352.402.302.352.35+2.62%00.00
Oct 26, 20262.292.352.232.292.29+0.00%00.00
Oct 23, 20262.292.352.232.292.29-0.43%00.00
Oct 22, 20262.312.312.302.302.30-1.71%3,5140.76
Oct 21, 20262.342.352.342.342.34+1.52%6930.15
Oct 20, 20262.312.382.232.312.31-1.91%00.00
Oct 19, 20262.242.592.242.352.35+5.38%1,9510.42
Oct 16, 20262.352.372.232.232.23-4.09%1,1100.24
Oct 15, 20262.452.452.222.332.33-5.10%7,4091.66
Oct 14, 20262.272.502.272.452.45+6.52%11,3232.64
Oct 13, 20262.312.472.302.302.30-0.43%22,5405.73
Oct 12, 20262.312.402.302.312.31-6.10%27,7297.94
Oct 09, 20262.462.462.462.462.46+5.13%2570.07
Oct 08, 20262.342.482.202.342.34+0.86%00.00
Oct 07, 20262.322.482.162.322.32-0.43%00.00
Oct 06, 20262.332.502.162.332.33+1.30%00.00
Oct 05, 20262.402.452.282.302.30+0.00%33,81210.33
Oct 02, 20262.302.302.302.302.30+1.77%3560.11
Oct 01, 20262.852.872.152.262.26-6.22%22,4797.46
Sep 30, 20262.402.422.392.412.41-3.60%23,6398.97
Sep 29, 20262.502.502.282.502.50+5.71%2,6331.01
Sep 28, 20262.372.482.252.372.37-5.02%00.00
Sep 25, 20262.492.662.322.492.49+5.06%00.00
Sep 24, 20262.372.482.262.372.37+2.38%00.00
Sep 23, 20262.352.352.292.322.32+7.67%7970.29
Sep 22, 20262.152.152.152.152.15+0.00%00.00
Sep 21, 20262.152.152.152.152.15-2.71%5030.18
Sep 18, 20262.212.272.152.212.21-1.56%00.00
Sep 17, 20262.252.342.152.252.25-0.22%00.00
Sep 16, 20262.252.342.162.252.25-0.88%00.00
Sep 15, 20262.272.342.202.272.27+2.71%00.00
Sep 14, 20262.282.282.212.212.21-1.78%6720.24
Sep 11, 20262.242.252.162.252.25-4.26%8,8943.20
Sep 10, 20262.182.352.162.352.35+7.80%25,04710.51
Sep 09, 20262.312.352.172.182.18-3.11%17,3838.14
Sep 08, 20262.252.352.252.252.25+0.90%24,93413.82
Sep 07, 20262.152.232.152.232.23+0.00%00.00
Sep 04, 20262.152.232.152.232.23+0.68%21,97514.64
Sep 03, 20262.222.282.152.222.22-0.67%00.00
Sep 02, 20262.232.352.112.232.23+3.72%00.00
Sep 01, 20262.152.152.152.152.15-5.91%3430.22
Aug 31, 20262.292.452.122.292.29+6.28%00.00
Aug 28, 20262.062.442.062.152.15-7.33%3,6552.37
Aug 27, 20262.322.552.092.322.32+3.34%00.00
Aug 26, 20262.252.402.092.252.25+4.42%00.00
Aug 25, 20262.232.562.092.152.15-1.83%10,1677.33
Aug 24, 20262.192.332.052.192.19+4.29%00.00