BeLive Stock Price History

NASDAQ: BLIVTechnologyEDP ServicesUSD

2.46+0.16 (+6.96%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

BLIV price history at a glance

The price history for BeLive (BLIV) on this page begins on March 31, 2025, when the stock closed at $3.54; it most recently closed at $2.46 on October 5, 2026. The highest price in this record is $6.40, reached on April 7, 2025; the latest close is 61.6% below that peak. In the last 12 months alone, BLIV has lost 33.7%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025: $6.40
Date of high: Apr 7, 2025
Low since 2025: $1.85
Date of low: Jul 28, 2025
52-week high: $4.33
52-week low: $1.91
IPO year: 2025
Last close: $2.46

BLIV returns

1 week

+6.96%

1 month

+12.84%

3 months

+6.96%

6 months

+2.93%

Year to date

-31.28%

1 year

-33.69%

BLIV price return, excluding dividends.

BLIV annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	3.34	2.46	3.75	1.91	-25.23%
2025*	3.54	3.29	6.40	1.85	-7.06%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

BLIV daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	2.46	2.46	2.46	2.46	+6.96%	256
Oct 6, 2026	2.30	2.30	2.30	2.30	0.00%	0
Oct 5, 2026	2.40	2.45	2.28	2.30	0.00%	33.80K
Oct 2, 2026	2.30	2.30	2.30	2.30	+1.77%	400
Oct 1, 2026	2.85	2.87	2.15	2.26	-6.22%	22.50K
Sep 30, 2026	2.40	2.42	2.39	2.41	-3.60%	23.50K
Sep 29, 2026	2.50	2.50	2.28	2.50	+7.99%	2.60K
Sep 28, 2026	2.32	2.32	2.32	2.32	0.00%	0
Sep 25, 2026	2.32	2.32	2.32	2.32	0.00%	0
Sep 24, 2026	2.32	2.32	2.32	2.32	0.00%	0
Sep 23, 2026	2.35	2.35	2.29	2.32	+7.67%	800
Sep 22, 2026	2.15	2.15	2.15	2.15	0.00%	0
Sep 21, 2026	2.15	2.15	2.15	2.15	-2.71%	500
Sep 18, 2026	2.21	2.21	2.21	2.21	0.00%	0
Sep 17, 2026	2.21	2.21	2.21	2.21	0.00%	0
Sep 16, 2026	2.21	2.21	2.21	2.21	0.00%	0
Sep 15, 2026	2.21	2.21	2.21	2.21	0.00%	0
Sep 14, 2026	2.28	2.28	2.21	2.21	-1.78%	700
Sep 11, 2026	2.24	2.25	2.16	2.25	-4.26%	8.90K
Sep 10, 2026	2.18	2.35	2.16	2.35	+7.80%	25.00K
Sep 9, 2026	2.31	2.35	2.17	2.18	-3.11%	17.40K
Sep 8, 2026	2.25	2.35	2.25	2.25	+0.90%	24.90K
Sep 4, 2026	2.15	2.23	2.15	2.23	+3.72%	21.70K
Sep 3, 2026	2.15	2.15	2.15	2.15	0.00%	0
Sep 2, 2026	2.15	2.15	2.15	2.15	0.00%	0
Sep 1, 2026	2.15	2.15	2.15	2.15	0.00%	300
Aug 31, 2026	2.15	2.15	2.15	2.15	0.00%	0
Aug 28, 2026	2.06	2.44	2.06	2.15	0.00%	3.70K
Aug 27, 2026	2.15	2.15	2.15	2.15	0.00%	0
Aug 26, 2026	2.15	2.15	2.15	2.15	0.00%	0
Aug 25, 2026	2.23	2.56	2.09	2.15	+2.38%	10.20K
Aug 24, 2026	2.10	2.10	2.10	2.10	0.00%	0
Aug 21, 2026	2.25	2.25	2.10	2.10	-4.55%	1.70K
Aug 20, 2026	2.20	2.20	2.20	2.20	0.00%	0
Aug 19, 2026	2.40	2.40	2.17	2.20	-4.35%	3.30K
Aug 18, 2026	2.30	2.30	2.30	2.30	0.00%	0
Aug 17, 2026	2.30	2.30	2.23	2.30	0.00%	1.10K
Aug 14, 2026	2.31	2.31	2.30	2.30	-1.29%	700
Aug 13, 2026	2.35	2.35	2.32	2.33	-4.90%	1.00K
Aug 12, 2026	2.35	2.45	2.25	2.45	+11.87%	2.80K
Aug 11, 2026	2.19	2.29	2.18	2.19	-3.10%	1.60K
Aug 10, 2026	2.53	2.59	2.11	2.26	-13.08%	5.20K
Aug 7, 2026	2.26	2.60	2.26	2.60	+10.17%	3.60K
Aug 6, 2026	2.36	2.36	2.36	2.36	0.00%	0
Aug 5, 2026	2.36	2.36	2.36	2.36	0.00%	0
Aug 4, 2026	2.36	2.36	2.36	2.36	0.00%	0
Aug 3, 2026	2.61	2.61	2.12	2.36	+7.27%	1.20K
Jul 31, 2026	2.20	2.20	2.20	2.20	0.00%	0
Jul 30, 2026	2.20	2.20	2.20	2.20	0.00%	0
Jul 29, 2026	2.20	2.20	2.20	2.20	-7.56%	300
Jul 28, 2026	2.38	2.38	2.38	2.38	0.00%	0
Jul 27, 2026	2.38	2.38	2.38	2.38	0.00%	0
Jul 24, 2026	2.38	2.38	2.38	2.38	0.00%	0
Jul 23, 2026	2.38	2.38	2.38	2.38	0.00%	0
Jul 22, 2026	2.38	2.38	2.38	2.38	0.00%	0
Jul 21, 2026	2.38	2.38	2.38	2.38	0.00%	0
Jul 20, 2026	2.38	2.38	2.38	2.38	0.00%	0
Jul 17, 2026	2.38	2.38	2.38	2.38	0.00%	0
Jul 16, 2026	2.38	2.38	2.38	2.38	0.00%	0
Jul 15, 2026	2.38	2.38	2.38	2.38	0.00%	0
Jul 14, 2026	2.38	2.38	2.38	2.38	0.00%	0
Jul 13, 2026	2.38	2.38	2.38	2.38	+3.48%	100
Jul 10, 2026	2.20	2.30	2.20	2.30	+4.55%	4.00K
Jul 9, 2026	2.10	2.20	2.10	2.20	0.00%	10.30K
Jul 8, 2026	2.17	2.20	2.17	2.20	-8.33%	5.70K
Jul 7, 2026	2.20	2.40	2.20	2.40	-0.62%	5.60K
Jul 6, 2026	2.30	2.42	2.30	2.42	+11.81%	700
Jul 2, 2026	2.16	2.16	2.16	2.16	0.00%	0
Jul 1, 2026	2.16	2.16	2.16	2.16	0.00%	500
Jun 30, 2026	2.16	2.16	2.16	2.16	0.00%	0
Jun 29, 2026	2.30	2.80	2.16	2.16	-4.00%	9.40K
Jun 26, 2026	2.35	2.35	2.25	2.25	+0.22%	900
Jun 25, 2026	2.30	2.30	2.25	2.25	-4.47%	800
Jun 24, 2026	2.35	2.35	2.35	2.35	0.00%	0
Jun 23, 2026	2.35	2.35	2.35	2.35	0.00%	0
Jun 22, 2026	2.20	2.35	2.17	2.35	-1.67%	1.90K
Jun 18, 2026	2.39	2.39	2.39	2.39	0.00%	0
Jun 17, 2026	2.39	2.39	2.39	2.39	0.00%	0
Jun 16, 2026	2.34	2.44	2.12	2.39	-6.64%	3.10K
Jun 15, 2026	2.15	2.58	2.15	2.56	+7.11%	5.90K
Jun 12, 2026	2.39	2.39	2.39	2.39	0.00%	0
Jun 11, 2026	2.27	2.50	2.27	2.39	+3.91%	1.70K
Jun 10, 2026	2.39	2.39	2.20	2.30	+4.55%	4.10K
Jun 9, 2026	2.35	2.35	2.20	2.20	+2.33%	800
Jun 8, 2026	2.20	2.45	2.15	2.15	-8.12%	2.10K
Jun 5, 2026	2.34	2.34	2.34	2.34	0.00%	0
Jun 4, 2026	2.40	2.40	2.07	2.34	+1.74%	4.10K
Jun 3, 2026	2.30	2.30	2.30	2.30	0.00%	900
Jun 2, 2026	2.30	2.30	2.30	2.30	0.00%	500
Jun 1, 2026	2.30	2.31	2.30	2.30	-6.12%	1.00K
May 29, 2026	2.45	2.45	2.45	2.45	0.00%	0
May 28, 2026	2.20	2.45	2.20	2.45	0.00%	500
May 27, 2026	2.45	2.45	2.45	2.45	0.00%	0
May 26, 2026	2.45	2.45	2.45	2.45	0.00%	0
May 22, 2026	2.21	2.45	2.21	2.45	-2.00%	1.30K
May 21, 2026	2.50	2.50	2.50	2.50	0.00%	0
May 20, 2026	2.20	2.50	2.20	2.50	-3.85%	4.10K
May 19, 2026	2.28	2.62	2.28	2.60	+17.65%	5.70K
May 18, 2026	2.40	2.60	2.15	2.21	-5.15%	2.50K
May 15, 2026	2.33	2.33	2.33	2.33	0.00%	0
May 14, 2026	2.29	2.33	2.29	2.33	-4.12%	500
May 13, 2026	2.30	2.47	2.30	2.43	+3.40%	1.00K
May 12, 2026	2.37	2.51	2.19	2.35	-8.91%	1.90K
May 11, 2026	2.58	2.58	2.58	2.58	+3.61%	200
May 8, 2026	2.34	2.49	2.34	2.49	-4.23%	400
May 7, 2026	2.54	2.60	2.54	2.60	+11.11%	800
May 6, 2026	2.17	2.63	2.17	2.34	-1.89%	1.40K
May 5, 2026	2.08	2.39	2.08	2.39	+0.21%	2.40K
May 4, 2026	2.15	2.38	2.15	2.38	-2.86%	400
May 1, 2026	2.45	2.45	2.45	2.45	0.00%	0
Apr 30, 2026	2.45	2.45	2.45	2.45	0.00%	0
Apr 29, 2026	2.45	2.45	2.45	2.45	0.00%	0
Apr 28, 2026	2.45	2.45	2.45	2.45	0.00%	0
Apr 27, 2026	2.15	2.50	2.15	2.45	-2.00%	5.90K
Apr 24, 2026	2.50	2.50	2.50	2.50	0.00%	0
Apr 23, 2026	2.50	2.50	2.50	2.50	0.00%	0
Apr 22, 2026	2.50	2.50	2.50	2.50	0.00%	0
Apr 21, 2026	2.50	2.50	2.50	2.50	0.00%	500
Apr 20, 2026	2.50	2.50	2.50	2.50	0.00%	0
Apr 17, 2026	2.59	2.59	2.16	2.50	+4.21%	1.50K
Apr 16, 2026	2.40	2.40	2.40	2.40	+9.05%	700
Apr 15, 2026	2.15	2.20	2.15	2.20	0.00%	800
Apr 14, 2026	2.20	2.20	1.91	2.20	0.00%	4.60K
Apr 13, 2026	2.26	2.27	2.08	2.20	-7.95%	4.40K
Apr 10, 2026	2.00	2.39	2.00	2.39	-1.52%	1.50K
Apr 9, 2026	2.43	2.43	2.43	2.43	0.00%	0
Apr 8, 2026	2.48	2.48	2.43	2.43	+9.82%	3.90K
Apr 7, 2026	2.31	2.77	2.21	2.21	-16.60%	1.60K
Apr 6, 2026	2.35	2.65	2.35	2.65	-1.85%	900
Apr 2, 2026	2.16	2.75	2.16	2.70	-2.17%	1.30K
Apr 1, 2026	2.76	2.76	2.76	2.76	+3.37%	400
Mar 31, 2026	2.67	2.67	2.67	2.67	0.00%	0
Mar 30, 2026	2.67	2.67	2.67	2.67	-0.37%	800
Mar 27, 2026	2.99	2.99	2.54	2.68	+19.11%	2.50K
Mar 26, 2026	2.20	3.00	2.18	2.25	-5.46%	7.40K
Mar 25, 2026	2.38	2.38	2.38	2.38	0.00%	0
Mar 24, 2026	2.38	2.38	2.38	2.38	0.00%	0
Mar 23, 2026	2.57	2.66	2.16	2.38	+7.21%	7.30K
Mar 20, 2026	2.22	2.22	2.22	2.22	-20.71%	300
Mar 19, 2026	2.46	2.80	2.46	2.80	+4.48%	400
Mar 18, 2026	2.80	2.80	2.37	2.68	+8.94%	1.60K
Mar 17, 2026	2.77	2.90	2.38	2.46	-1.64%	2.70K
Mar 16, 2026	2.52	2.91	2.50	2.50	-13.76%	4.30K
Mar 13, 2026	2.91	2.91	2.45	2.90	+7.81%	4.20K
Mar 12, 2026	2.91	2.91	2.24	2.69	+2.67%	5.80K
Mar 11, 2026	2.69	2.69	2.50	2.62	+0.38%	1.90K
Mar 10, 2026	2.83	2.98	2.61	2.61	-12.42%	1.90K
Mar 9, 2026	3.00	3.00	2.70	2.98	+3.83%	20.60K
Mar 6, 2026	3.01	3.13	2.85	2.87	-8.60%	14.90K
Mar 5, 2026	2.98	3.14	2.82	3.14	+7.53%	17.70K
Mar 4, 2026	3.00	3.14	2.92	2.92	-1.02%	4.20K
Mar 3, 2026	3.22	3.22	2.79	2.95	-0.34%	13.90K
Mar 2, 2026	2.86	3.19	2.86	2.96	-7.21%	19.70K
Feb 27, 2026	3.25	3.25	2.82	3.19	-0.31%	26.50K
Feb 26, 2026	3.25	3.25	2.88	3.20	+9.22%	19.20K
Feb 25, 2026	2.99	3.19	2.91	2.93	-6.69%	19.20K
Feb 24, 2026	3.31	3.33	2.90	3.14	0.00%	19.80K
Feb 23, 2026	3.36	3.36	2.94	3.14	-4.85%	16.50K
Feb 20, 2026	3.11	3.40	2.98	3.30	-2.94%	1.70K
Feb 19, 2026	3.40	3.40	3.40	3.40	0.00%	0
Feb 18, 2026	3.03	3.40	3.00	3.40	0.00%	2.90K
Feb 17, 2026	3.40	3.40	3.40	3.40	+3.34%	200
Feb 13, 2026	3.28	3.29	3.23	3.29	0.00%	63.50K
Feb 12, 2026	3.29	3.29	3.29	3.29	0.00%	0
Feb 11, 2026	3.29	3.29	3.29	3.29	0.00%	0
Feb 10, 2026	3.29	3.29	3.29	3.29	0.00%	300
Feb 9, 2026	2.97	3.30	2.97	3.29	-0.30%	2.70K
Feb 6, 2026	3.30	3.30	3.30	3.30	0.00%	0
Feb 5, 2026	3.32	3.32	3.05	3.30	0.00%	2.60K
Feb 4, 2026	3.32	3.32	3.02	3.30	0.00%	1.00K
Feb 3, 2026	3.30	3.30	3.30	3.30	0.00%	0
Feb 2, 2026	3.32	3.32	3.01	3.30	+0.61%	900
Jan 30, 2026	3.28	3.33	3.15	3.28	-0.30%	1.60K
Jan 29, 2026	3.33	3.33	2.87	3.29	-0.30%	4.30K
Jan 28, 2026	3.34	3.34	2.93	3.30	+6.45%	5.10K
Jan 27, 2026	3.10	3.10	3.10	3.10	0.00%	0
Jan 26, 2026	2.88	3.10	2.82	3.10	+4.38%	1.10K
Jan 23, 2026	3.20	3.35	2.80	2.97	-11.34%	21.60K
Jan 22, 2026	3.00	3.35	2.85	3.35	-1.76%	16.20K
Jan 21, 2026	3.41	3.41	3.41	3.41	+4.92%	200
Jan 20, 2026	3.25	3.25	3.25	3.25	0.00%	600
Jan 16, 2026	3.20	3.35	3.20	3.25	-4.41%	2.40K
Jan 15, 2026	3.40	3.40	3.40	3.40	0.00%	0
Jan 14, 2026	3.37	3.40	3.32	3.40	+1.19%	2.50K
Jan 13, 2026	3.40	3.40	3.30	3.36	+2.75%	1.80K
Jan 12, 2026	3.50	3.60	3.21	3.27	-2.10%	4.70K
Jan 9, 2026	3.50	3.60	3.31	3.34	-1.76%	2.80K
Jan 8, 2026	3.55	3.63	3.39	3.40	-0.58%	11.00K
Jan 7, 2026	3.14	3.75	3.14	3.42	+7.55%	18.70K
Jan 6, 2026	3.60	3.60	3.18	3.18	-5.92%	3.10K
Jan 5, 2026	3.51	3.70	3.20	3.38	+2.74%	25.70K
Jan 2, 2026	3.24	3.55	3.22	3.29	-8.10%	5.30K
Dec 31, 2025	3.45	3.60	3.36	3.58	+2.87%	5.30K
Dec 30, 2025	3.69	3.70	3.27	3.48	+4.19%	4.60K
Dec 29, 2025	3.56	3.80	3.34	3.34	-10.93%	6.10K
Dec 26, 2025	3.89	3.90	3.60	3.75	+2.18%	5.50K
Dec 24, 2025	3.80	3.98	3.57	3.67	-7.09%	22.50K
Dec 23, 2025	3.65	4.33	3.45	3.95	+10.64%	24.40K
Dec 22, 2025	3.75	3.95	3.57	3.57	-8.23%	9.80K
Dec 19, 2025	3.39	4.07	3.31	3.89	+14.41%	32.50K
Dec 18, 2025	3.40	3.40	3.40	3.40	+0.29%	400
Dec 17, 2025	3.39	3.39	3.39	3.39	0.00%	0
Dec 16, 2025	3.06	3.40	3.06	3.39	-1.74%	1.90K
Dec 15, 2025	3.45	3.45	3.45	3.45	0.00%	0
Dec 12, 2025	3.45	3.45	3.45	3.45	0.00%	0
Dec 11, 2025	3.45	3.45	3.45	3.45	0.00%	0
Dec 10, 2025	3.45	3.45	3.45	3.45	0.00%	0
Dec 9, 2025	3.20	3.45	3.20	3.45	-0.86%	2.70K
Dec 8, 2025	3.19	3.48	2.90	3.48	0.00%	1.60K
Dec 5, 2025	3.48	3.48	3.48	3.48	0.00%	0
Dec 4, 2025	3.46	3.48	3.46	3.48	-0.54%	1.90K
Dec 3, 2025	3.31	3.50	3.31	3.50	-0.03%	1.10K
Dec 2, 2025	3.50	3.50	3.50	3.50	0.00%	0
Dec 1, 2025	3.50	3.50	3.50	3.50	0.00%	0
Nov 28, 2025	3.50	3.50	3.50	3.50	0.00%	0
Nov 26, 2025	3.31	3.53	3.27	3.50	-0.85%	1.90K
Nov 25, 2025	3.53	3.53	3.53	3.53	-0.56%	600
Nov 24, 2025	3.53	3.55	3.53	3.55	+0.85%	1.20K
Nov 21, 2025	3.11	3.52	3.11	3.52	-1.68%	1.30K
Nov 20, 2025	3.33	3.58	3.33	3.58	+1.13%	1.90K
Nov 19, 2025	3.54	3.54	3.54	3.54	-1.67%	800
Nov 18, 2025	3.60	3.60	3.60	3.60	0.00%	0
Nov 17, 2025	3.40	3.60	3.40	3.60	0.00%	1.90K
Nov 14, 2025	3.60	3.60	3.60	3.60	0.00%	0
Nov 13, 2025	3.55	3.60	3.55	3.60	+1.41%	600
Nov 12, 2025	3.46	3.55	3.46	3.55	-1.39%	1.70K
Nov 11, 2025	3.60	3.60	3.60	3.60	0.00%	0
Nov 10, 2025	3.60	3.60	3.60	3.60	+1.41%	1.00K
Nov 7, 2025	3.30	3.58	3.21	3.55	-1.39%	9.30K
Nov 6, 2025	3.60	3.60	3.60	3.60	0.00%	0
Nov 5, 2025	3.60	3.60	3.60	3.60	0.00%	0
Nov 4, 2025	3.60	3.60	3.60	3.60	0.00%	0
Nov 3, 2025	3.60	3.60	3.60	3.60	0.00%	700
Oct 31, 2025	3.60	3.60	3.60	3.60	0.00%	0
Oct 30, 2025	3.29	3.60	3.29	3.60	+4.96%	2.50K
Oct 29, 2025	3.41	3.58	3.22	3.43	-4.14%	1.90K
Oct 28, 2025	3.58	3.58	3.58	3.58	-0.33%	200
Oct 27, 2025	3.50	3.60	3.42	3.59	-0.28%	4.40K
Oct 24, 2025	3.60	3.65	3.55	3.60	-1.37%	6.20K
Oct 23, 2025	3.65	3.65	3.65	3.65	0.00%	500
Oct 22, 2025	3.36	3.65	2.96	3.65	+1.67%	10.00K
Oct 21, 2025	3.21	3.60	2.96	3.59	-0.28%	8.30K
Oct 20, 2025	3.60	3.60	3.60	3.60	-1.37%	600
Oct 17, 2025	3.48	3.65	3.48	3.65	0.00%	1.70K
Oct 16, 2025	3.70	3.70	3.65	3.65	0.00%	1.00K
Oct 15, 2025	3.71	3.71	3.65	3.65	-0.27%	3.30K
Oct 14, 2025	3.41	3.66	3.41	3.66	-1.08%	3.10K
Oct 13, 2025	3.75	3.75	3.56	3.70	-0.30%	12.10K
Oct 10, 2025	3.50	3.79	3.50	3.71	+0.03%	3.90K
Oct 9, 2025	3.71	3.71	3.71	3.71	—	3.10K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BLIV chart for longer ranges.