Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BeLive Holdings - ordinary shares (NQ:BLIV)

4.730 -0.085 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 21, 2025 4.620 4.900 4.610 4.815 143,895 +0.21(+4.45%)
May 20, 2025 4.850 4.890 4.500 4.610 167,051 -0.14(-2.95%)
May 19, 2025 4.670 4.800 4.570 4.750 148,130 -0.03(-0.63%)
May 16, 2025 4.810 4.990 4.680 4.780 153,235 -0.03(-0.62%)
May 15, 2025 4.650 4.990 4.461 4.810 180,595 +0.17(+3.66%)
May 14, 2025 4.010 4.680 4.010 4.640 148,691 +0.48(+11.54%)
May 13, 2025 4.220 4.499 4.050 4.160 219,545 -0.11(-2.58%)
May 12, 2025 4.230 4.400 4.150 4.270 147,372 +0.00(+0.00%)
May 09, 2025 4.150 4.390 4.060 4.270 114,274 +0.03(+0.71%)
May 08, 2025 4.460 4.500 4.000 4.240 237,999 -0.22(-4.93%)
May 07, 2025 4.100 4.500 4.100 4.460 171,127 +0.24(+5.69%)
May 06, 2025 4.500 4.500 4.000 4.220 107,617 -0.23(-5.17%)
May 05, 2025 4.670 4.670 4.400 4.450 168,167 -0.17(-3.68%)
May 02, 2025 4.420 4.650 4.390 4.620 129,655 +0.23(+5.24%)
May 01, 2025 4.530 4.650 4.360 4.390 132,321 -0.22(-4.77%)
Apr 30, 2025 4.220 4.750 4.220 4.610 153,427 +0.07(+1.54%)
Apr 29, 2025 4.270 4.820 4.200 4.540 141,790 +0.19(+4.37%)
Apr 28, 2025 4.500 4.660 4.330 4.350 118,311 -0.06(-1.36%)
Apr 25, 2025 4.177 4.600 3.960 4.410 115,621 -0.16(-3.50%)
Apr 24, 2025 4.030 4.700 4.030 4.570 95,982 +0.23(+5.30%)
Apr 23, 2025 3.760 4.898 3.625 4.340 336,932 +0.58(+15.43%)
Apr 22, 2025 3.120 4.080 3.041 3.760 192,495 +0.41(+12.24%)
Apr 21, 2025 2.980 3.390 2.819 3.350 71,462 +0.31(+10.20%)
Apr 17, 2025 3.340 3.340 2.690 3.040 186,670 -0.24(-7.32%)
Apr 16, 2025 3.250 3.550 3.050 3.280 164,484 -0.14(-4.09%)
Apr 15, 2025 3.500 3.650 3.300 3.420 92,584 -0.04(-1.07%)
Apr 14, 2025 3.950 4.320 3.411 3.457 403,382 -0.56(-14.01%)
Apr 11, 2025 3.440 4.290 3.380 4.020 330,880 +0.02(+0.50%)
Apr 10, 2025 5.480 5.480 3.860 4.000 1,121,129 -2.40(-37.50%)
Apr 09, 2025 3.120 6.400 3.095 6.400 3,388,456 +3.30(+106.45%)
Apr 08, 2025 2.990 3.150 2.800 3.100 132,433 -0.05(-1.59%)
Apr 07, 2025 3.290 3.530 3.030 3.150 780,932 -0.39(-11.02%)
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.