BLIV - BeLive Holdings
2.68
0.430 16.045%
Share volume: 2,450
Last Updated: 03-27-2026
Computer Software/Computer Integrated Systems Design:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$2.25
0.43
0.19%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $2.99 | $2.99 | $2.99 | $2.99 | $2.54 | $2.54 | $2.68 | $2.68 | 2,450 | $2,450.00 |
| 03-26-2026 | $2.20 | $2.20 | $3.00 | $3.00 | $2.18 | $2.18 | $2.25 | $2.25 | 7,350 | $7,350.00 |
| 03-23-2026 | $2.57 | $2.57 | $2.66 | $2.66 | $2.16 | $2.16 | $2.38 | $2.38 | 1,292 | $1,292.00 |
| 03-20-2026 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 286 | $286.00 |
| 03-19-2026 | $2.46 | $2.46 | $2.80 | $2.80 | $2.46 | $2.46 | $2.80 | $2.80 | 451 | $451.00 |
| 03-18-2026 | $2.80 | $2.80 | $2.80 | $2.80 | $2.37 | $2.37 | $2.68 | $2.68 | 1,649 | $1,649.00 |
| 03-17-2026 | $2.77 | $2.77 | $2.90 | $2.90 | $2.38 | $2.38 | $2.46 | $2.46 | 2,687 | $2,687.00 |
| 03-16-2026 | $2.52 | $2.52 | $2.91 | $2.91 | $2.50 | $2.50 | $2.50 | $2.50 | 4,314 | $4,314.00 |