NASDAQ:BLIV | Stock Price History | BeLive Holdings

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2025-04-04 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.92$2.47$3.17$4.07$5.23$6.722025-04-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-08-28———$2.2728
2026-08-27$2.15$2.150——
2026-08-26$2.15$2.150——
2026-08-25$2.15$2.1510,200$2.122
2026-08-24$2.10$2.100——
2026-08-21$2.10$2.101,700——
2026-08-20$2.20$2.200——
2026-08-19$2.20$2.203,300——
2026-08-18$2.30$2.300——
2026-08-17$2.30$2.301,100——
2026-08-14$2.30$2.30700——
2026-08-13$2.33$2.331,000——
2026-08-12$2.45$2.452,800——
2026-08-11$2.19$2.191,600——
2026-08-10$2.26$2.265,200$2.3514
2026-08-07$2.60$2.603,600——
2026-08-06$2.36$2.360——
2026-08-05$2.36$2.360——
2026-08-04$2.36$2.360$2.381
2026-08-03$2.36$2.361,200——
2026-07-31$2.20$2.200——
2026-07-30$2.20$2.200——
2026-07-29$2.20$2.20300——
2026-07-28$2.38$2.380——
2026-07-27$2.38$2.380$2.2113
2026-07-24$2.38$2.380——
2026-07-23$2.38$2.380——
2026-07-22$2.38$2.380——
2026-07-21$2.38$2.380——
2026-07-20$2.38$2.380——
2026-07-17$2.38$2.380——
2026-07-16$2.38$2.380——
2026-07-15$2.38$2.380——
2026-07-14$2.38$2.380——
2026-07-13$2.38$2.38100——
2026-07-10$2.30$2.304,000——
2026-07-09$2.20$2.2010,300——
2026-07-08$2.20$2.205,700——
2026-07-07$2.40$2.405,600——
2026-07-06$2.42$2.42700——
2026-07-02$2.16$2.160——
2026-07-01$2.16$2.16500——
2026-06-30$2.16$2.160——
2026-06-29$2.16$2.169,400——
2026-06-26$2.25$2.25900——
2026-06-25$2.25$2.25800——
2026-06-24$2.35$2.350——
2026-06-23$2.35$2.350——
2026-06-22$2.35$2.351,900——
2026-06-18$2.39$2.390——
2026-06-17$2.39$2.390——
2026-06-16$2.39$2.393,100——
2026-06-15$2.56$2.565,900——
2026-06-12$2.39$2.390——
2026-06-11$2.39$2.391,700——
2026-06-10$2.30$2.304,100——
2026-06-09$2.20$2.20800——
2026-06-08$2.15$2.152,100——
2026-06-05$2.34$2.340——
2026-06-04$2.34$2.344,100——
2026-06-03$2.30$2.30900——
2026-06-02$2.30$2.30500——
2026-06-01$2.30$2.301,000——
2026-05-29$2.45$2.450——
2026-05-28$2.45$2.45500——
2026-05-27$2.45$2.450——
2026-05-26$2.45$2.450——
2026-05-22$2.45$2.451,300——
2026-05-21$2.50$2.500——
2026-05-20$2.50$2.504,100——
2026-05-19$2.60$2.605,700——
2026-05-18$2.21$2.212,500——
2026-05-15$2.33$2.330——
2026-05-14$2.33$2.33500——
2026-05-13$2.43$2.431,000——
2026-05-12$2.35$2.351,900——
2026-05-11$2.58$2.58200——
2026-05-08$2.49$2.49400——
2026-05-07$2.60$2.60800——
2026-05-06$2.34$2.341,400——
2026-05-05$2.39$2.392,400——
2026-05-04$2.38$2.38400——
2026-05-01$2.45$2.450——
2026-04-30$2.45$2.450——
2026-04-29$2.45$2.450——
2026-04-28$2.45$2.450——
2026-04-27$2.45$2.455,900——
2026-04-24$2.50$2.500——
2026-04-23$2.50$2.500——
2026-04-22$2.50$2.500——
2026-04-21$2.50$2.50500——
2026-04-20$2.50$2.500——
2026-04-17$2.50$2.501,500——
2026-04-16$2.40$2.40700——
2026-04-15$2.20$2.20800——
2026-04-14$2.20$2.204,600——
2026-04-13$2.20$2.204,400——
2026-04-10$2.39$2.391,500——
2026-04-09$2.43$2.430——
2026-04-08$2.43$2.433,900——