NASDAQ : BLIV
BeLive Holdings — Price history
Technology · Software - Application · Singapore
Last price 2.6499 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 28.79M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BeLive Holdings (BLIV) closed at 2.435 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.51 | 2.51 | 2.51 | 2.435 | 1,052 | -8.11% |
| 2026-10-30 | 2.298 | 2.65 | 2.298 | 2.65 | 23,218 | +14.22% |
| 2026-10-29 | 2.3 | 2.49 | 2.265 | 2.32 | 26,023 | +0.87% |
| 2026-10-22 | 2.31 | 2.31 | 2.3 | 2.3 | 3,516 | -1.71% |
| 2026-10-21 | 2.34 | 2.35 | 2.34 | 2.34 | 693 | -0.43% |
| 2026-10-19 | 2.24 | 2.59 | 2.24 | 2.35 | 1,951 | +5.38% |
| 2026-10-16 | 2.35 | 2.365 | 2.23 | 2.23 | 1,110 | -4.08% |
| 2026-10-15 | 2.45 | 2.45 | 2.22 | 2.325 | 7,409 | -5.10% |
| 2026-10-14 | 2.268 | 2.5 | 2.268 | 2.45 | 3,542 | +6.52% |
| 2026-10-13 | 2.31 | 2.47 | 2.3 | 2.3 | 21,940 | -0.43% |
| 2026-10-12 | 2.31 | 2.4 | 2.3 | 2.31 | 27,729 | -6.10% |
| 2026-10-09 | 2.46 | 2.46 | 2.46 | 2.46 | 256 | +6.96% |
| 2026-10-05 | 2.401 | 2.45 | 2.276 | 2.3 | 33,812 | +0.00% |
| 2026-10-02 | 2.3 | 2.3 | 2.3 | 2.3 | 356 | +1.77% |
| 2026-10-01 | 2.85 | 2.87 | 2.15 | 2.26 | 22,479 | -6.22% |
| 2026-09-30 | 2.4 | 2.424 | 2.39 | 2.41 | 23,505 | -3.60% |
| 2026-09-29 | 2.5 | 2.5 | 2.28 | 2.5 | 2,633 | +7.99% |
| 2026-09-23 | 2.35 | 2.35 | 2.285 | 2.315 | 779 | +7.67% |
| 2026-09-21 | 2.15 | 2.15 | 2.15 | 2.15 | 503 | -2.71% |
| 2026-09-14 | 2.276 | 2.276 | 2.21 | 2.21 | 671 | -1.78% |
| 2026-09-11 | 2.236 | 2.25 | 2.155 | 2.25 | 8,893 | -4.26% |
| 2026-09-10 | 2.18 | 2.35 | 2.16 | 2.35 | 25,047 | +7.80% |
| 2026-09-09 | 2.31 | 2.35 | 2.165 | 2.18 | 17,383 | -3.11% |
| 2026-09-08 | 2.25 | 2.35 | 2.25 | 2.25 | 24,934 | +0.88% |
| 2026-09-04 | 2.15 | 2.23 | 2.15 | 2.23 | 21,710 | +3.74% |
| 2026-09-01 | 2.15 | 2.15 | 2.15 | 2.15 | 343 | +0.00% |
| 2026-08-28 | 2.06 | 2.435 | 2.06 | 2.15 | 3,655 | +0.00% |
| 2026-08-25 | 2.23 | 2.56 | 2.09 | 2.15 | 10,167 | +2.38% |
| 2026-08-21 | 2.25 | 2.25 | 2.1 | 2.1 | 1,709 | -4.55% |
| 2026-08-19 | 2.4 | 2.4 | 2.17 | 2.2 | 3,321 | -4.35% |
| 2026-08-17 | 2.3 | 2.3 | 2.23 | 2.3 | 1,112 | +0.00% |
| 2026-08-14 | 2.31 | 2.31 | 2.3 | 2.3 | 688 | -1.29% |
| 2026-08-13 | 2.35 | 2.35 | 2.32 | 2.33 | 1,033 | -4.90% |
| 2026-08-12 | 2.35 | 2.45 | 2.25 | 2.45 | 2,781 | +11.87% |
| 2026-08-11 | 2.19 | 2.29 | 2.176 | 2.19 | 1,629 | -3.10% |
| 2026-08-10 | 2.53 | 2.589 | 2.11 | 2.26 | 5,242 | -13.08% |
| 2026-08-07 | 2.26 | 2.6 | 2.26 | 2.6 | 3,567 | +10.17% |
| 2026-08-03 | 2.61 | 2.61 | 2.12 | 2.36 | 1,233 | +7.27% |
| 2026-07-29 | 2.2 | 2.2 | 2.2 | 2.2 | 266 | -7.56% |
| 2026-07-13 | 2.38 | 2.38 | 2.38 | 2.38 | 130 | +3.48% |
| 2026-07-10 | 2.2 | 2.3 | 2.2 | 2.3 | 4,034 | +4.55% |
| 2026-07-09 | 2.1 | 2.2 | 2.1 | 2.2 | 10,289 | +0.00% |
| 2026-07-08 | 2.168 | 2.2 | 2.168 | 2.2 | 5,722 | -8.33% |
| 2026-07-07 | 2.2 | 2.4 | 2.2 | 2.4 | 5,600 | -0.62% |
| 2026-07-06 | 2.3 | 2.415 | 2.3 | 2.415 | 717 | +11.81% |
| 2026-07-01 | 2.16 | 2.16 | 2.16 | 2.16 | 492 | +0.00% |
| 2026-06-29 | 2.3 | 2.8 | 2.16 | 2.16 | 9,394 | -4.00% |
| 2026-06-26 | 2.35 | 2.35 | 2.25 | 2.25 | 928 | +0.22% |
| 2026-06-25 | 2.3 | 2.3 | 2.245 | 2.245 | 817 | -4.47% |
| 2026-06-22 | 2.2 | 2.35 | 2.17 | 2.35 | 1,911 | -1.67% |
| 2026-06-16 | 2.34 | 2.44 | 2.12 | 2.39 | 3,145 | -6.64% |
| 2026-06-15 | 2.15 | 2.58 | 2.15 | 2.56 | 5,931 | +7.11% |
| 2026-06-11 | 2.27 | 2.5 | 2.27 | 2.39 | 1,728 | +3.91% |
| 2026-06-10 | 2.39 | 2.39 | 2.2 | 2.3 | 4,081 | +4.55% |
| 2026-06-09 | 2.35 | 2.35 | 2.2 | 2.2 | 800 | +2.33% |
| 2026-06-08 | 2.2 | 2.45 | 2.15 | 2.15 | 2,087 | -8.12% |
| 2026-06-04 | 2.4 | 2.4 | 2.07 | 2.34 | 4,090 | +1.74% |
| 2026-06-03 | 2.3 | 2.3 | 2.3 | 2.3 | 913 | +0.00% |
| 2026-06-02 | 2.3 | 2.3 | 2.3 | 2.3 | 545 | +0.00% |
| 2026-06-01 | 2.3 | 2.31 | 2.3 | 2.3 | 979 | -6.12% |
| 2026-05-28 | 2.2 | 2.45 | 2.2 | 2.45 | 497 | +0.00% |
| 2026-05-22 | 2.21 | 2.45 | 2.21 | 2.45 | 1,337 | -2.00% |
| 2026-05-20 | 2.2 | 2.5 | 2.2 | 2.5 | 4,061 | -3.85% |
| 2026-05-19 | 2.28 | 2.62 | 2.28 | 2.6 | 5,651 | +17.65% |
| 2026-05-18 | 2.4 | 2.6 | 2.15 | 2.21 | 2,525 | -5.15% |
| 2026-05-14 | 2.29 | 2.33 | 2.29 | 2.33 | 490 | -4.12% |
| 2026-05-13 | 2.3 | 2.47 | 2.3 | 2.43 | 987 | +3.40% |
| 2026-05-12 | 2.37 | 2.508 | 2.19 | 2.35 | 1,915 | -8.91% |
| 2026-05-11 | 2.58 | 2.58 | 2.58 | 2.58 | 244 | +3.61% |
| 2026-05-08 | 2.34 | 2.49 | 2.34 | 2.49 | 410 | -4.23% |
| 2026-05-07 | 2.54 | 2.6 | 2.54 | 2.6 | 833 | +11.11% |
| 2026-05-06 | 2.17 | 2.63 | 2.17 | 2.34 | 1,381 | -1.87% |
| 2026-05-05 | 2.08 | 2.385 | 2.08 | 2.385 | 2,419 | +0.19% |