BeLive Holdings - ordinary shares (BLIV)

2.4500
-0.0500 (-2.00%)
NASDAQ· Last Trade: May 25th, 11:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BeLive Holdings - ordinary shares (BLIV)

DateOpenHighLowCloseVolumeAdjusted Close
5/22/20262.212.452.212.451,3372.45
5/20/20262.600.002.602.501712.50
5/19/20262.282.622.282.605,6512.60
5/18/20262.402.602.152.212,5252.21
5/14/20262.430.002.432.3332.33
5/13/20262.302.472.302.439872.43
5/12/20262.372.512.192.351,9152.35
5/11/20262.582.582.582.582452.58
5/08/20262.342.492.342.494112.49
5/07/20262.542.602.542.608332.60
5/06/20262.172.632.172.341,3812.34
5/05/20262.082.382.082.382,4192.38
5/04/20262.152.382.152.384392.38
4/27/20262.500.002.502.45172.45
4/21/20262.500.002.502.5082.50
4/17/20262.400.002.502.501632.50
4/16/20262.402.402.402.406702.40
4/15/20262.152.202.152.207582.20
4/14/20262.202.201.912.204,5962.20
4/13/20262.262.272.082.204,3892.20
4/10/20262.002.392.002.391,5402.39
4/08/20262.210.002.432.43412.43
4/07/20262.312.772.212.211,7452.21
4/06/20262.352.652.352.651,0052.65
4/02/20262.162.752.162.701,2552.70
4/01/20262.762.762.762.764282.76
3/30/20262.680.002.682.671082.67
3/27/20262.992.992.542.682,4512.68
3/26/20262.203.002.182.257,3502.25
3/23/20262.220.002.382.381072.38
3/20/20262.222.222.222.222862.22
3/19/20262.462.802.462.804412.80
3/18/20262.802.802.372.681,6492.68
3/17/20262.772.902.382.462,6872.46
3/16/20262.522.912.502.504,3142.50
3/13/20262.912.912.452.904,2002.90
3/12/20262.912.912.242.695,7562.69
3/11/20262.692.692.502.621,9192.62
3/10/20262.832.982.612.611,9392.61
3/09/20262.823.002.702.9820,6342.98
3/06/20263.013.132.852.8714,9262.87
3/05/20262.983.142.823.1417,6753.14
3/04/20263.003.142.922.924,2422.92
3/03/20263.223.222.792.9513,8762.95
3/02/20262.863.192.862.9619,6742.96
2/27/20263.253.252.823.1926,5193.19
2/26/20263.253.252.883.2019,2113.20
2/25/20262.993.192.912.9319,1822.93