Stock listing

NASDAQ:BLIV BeLive Holdings Stock

Home listing (NASDAQ) of BeLive Holdings

Follow BeLive Holdings into a list and get an email when it puts out news.

Share price · NASDAQ:BLIV

$2.65 USD +0.33 (+14.2%)

Close on Oct 30, 2026

Past year -26.4% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $2.30 – $2.65 USDOct 30, 2026
Volume: 23,218 sharesOct 30, 2026
Market cap: $28.79M USDAt the close on Oct 30, 2026 · price × 10.86M shares outstanding
52-week range: $1.91 – $4.33 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $12,261 USDMedian day 700 shares · 22 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
NASDAQ:BLIV · Home	$2.65 USD	+0.33 (+14.2%)	23,218	$2.298	$2.65	$2.298	$2.32	Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:BLIV · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$2.65	+0.33	+14.2%	$2.298	$2.65	$2.298	23,218
Thu, Oct 29	$2.32	+0.02	+0.9%	$2.30	$2.49	$2.265	26,021
Wed, Oct 28	$2.30	0.00	0.0%	$2.30	$2.30	$2.30	85
Fri, Oct 23	$2.30	0.00	0.0%	$2.30	$2.30	$2.30	0
Thu, Oct 22	$2.30	-0.04	-1.7%	$2.31	$2.31	$2.30	3,500
Wed, Oct 21	$2.34	-0.01	-0.4%	$2.34	$2.35	$2.34	700
Tue, Oct 20	$2.35	0.00	0.0%	$2.35	$2.35	$2.35	0
Mon, Oct 19	$2.35	+0.12	+5.4%	$2.24	$2.59	$2.24	2,000
Fri, Oct 16	$2.23	-0.095	-4.1%	$2.35	$2.365	$2.23	1,100
Thu, Oct 15	$2.325	-0.125	-5.1%	$2.45	$2.45	$2.22	7,400
Wed, Oct 14	$2.45	+0.15	+6.5%	$2.268	$2.50	$2.268	3,500
Tue, Oct 13	$2.30	-0.01	-0.4%	$2.31	$2.47	$2.30	22,500
Mon, Oct 12	$2.31	-0.15	-6.1%	$2.31	$2.40	$2.30	27,700
Fri, Oct 9	$2.46	+0.16	+7.0%	$2.46	$2.46	$2.46	300
Thu, Oct 8	$2.30	0.00	0.0%	$2.30	$2.30	$2.30	0
Wed, Oct 7	$2.30	0.00	0.0%	$2.30	$2.30	$2.30	0
Tue, Oct 6	$2.30	0.00	0.0%	$2.30	$2.30	$2.30	484
Mon, Oct 5	$2.30	0.00	0.0%	$2.401	$2.45	$2.276	33,800
Fri, Oct 2	$2.30	+0.04	+1.8%	$2.30	$2.30	$2.30	400
Thu, Oct 1	$2.26	-0.15	-6.2%	$2.85	$2.87	$2.15	22,500
Wed, Sep 30	$2.41	-0.09	-3.6%	$2.40	$2.424	$2.39	23,500
Tue, Sep 29	$2.50	+0.185	+8.0%	$2.50	$2.50	$2.28	2,600
Mon, Sep 28	$2.315	0.00	0.0%	$2.315	$2.315	$2.315	254
Fri, Sep 25	$2.315	0.00	0.0%	$2.315	$2.315	$2.315	0
Thu, Sep 24	$2.315	0.00	0.0%	$2.315	$2.315	$2.315	0
Wed, Sep 23	$2.315	+0.165	+7.7%	$2.35	$2.35	$2.285	800
Tue, Sep 22	$2.15	0.00	0.0%	$2.15	$2.15	$2.15	0
Mon, Sep 21	$2.15	-0.06	-2.7%	$2.15	$2.15	$2.15	500
Fri, Sep 18	$2.21	0.00	0.0%	$2.21	$2.21	$2.21	0
Thu, Sep 17	$2.21	0.00	0.0%	$2.21	$2.21	$2.21	0
Wed, Sep 16	$2.21	0.00	0.0%	$2.21	$2.21	$2.21	321
Tue, Sep 15	$2.21	0.00	0.0%	$2.21	$2.21	$2.21	0
Mon, Sep 14	$2.21	-0.04	-1.8%	$2.276	$2.276	$2.21	700
Fri, Sep 11	$2.25	-0.10	-4.3%	$2.236	$2.25	$2.155	8,900
Thu, Sep 10	$2.35	+0.17	+7.8%	$2.18	$2.35	$2.16	25,000
Wed, Sep 9	$2.18	-0.07	-3.1%	$2.31	$2.35	$2.165	17,400
Tue, Sep 8	$2.25	+0.02	+0.9%	$2.25	$2.35	$2.25	24,900
Fri, Sep 4	$2.23	+0.08	+3.7%	$2.15	$2.23	$2.15	21,700
Thu, Sep 3	$2.15	0.00	0.0%	$2.15	$2.15	$2.15	0
Wed, Sep 2	$2.15	0.00	0.0%	$2.15	$2.15	$2.15	0
Tue, Sep 1	$2.15	0.00	0.0%	$2.15	$2.15	$2.15	300
Mon, Aug 31	$2.15	0.00	0.0%	$2.15	$2.15	$2.15	0
Fri, Aug 28	$2.15	0.00	0.0%	$2.06	$2.435	$2.06	3,700
Thu, Aug 27	$2.15	0.00	0.0%	$2.15	$2.15	$2.15	353
Wed, Aug 26	$2.15	0.00	0.0%	$2.15	$2.15	$2.15	0
Tue, Aug 25	$2.15	+0.05	+2.4%	$2.23	$2.56	$2.09	10,200
Mon, Aug 24	$2.10	0.00	0.0%	$2.10	$2.10	$2.10	0
Fri, Aug 21	$2.10	-0.10	-4.5%	$2.25	$2.25	$2.10	1,700
Thu, Aug 20	$2.20	0.00	0.0%	$2.20	$2.20	$2.20	0
Wed, Aug 19	$2.20	-0.10	-4.3%	$2.40	$2.40	$2.17	3,300
Tue, Aug 18	$2.30	0.00	0.0%	$2.30	$2.30	$2.30	0
Mon, Aug 17	$2.30	0.00	0.0%	$2.30	$2.30	$2.23	1,100
Fri, Aug 14	$2.30	-0.03	-1.3%	$2.31	$2.31	$2.30	700
Thu, Aug 13	$2.33	-0.12	-4.9%	$2.35	$2.35	$2.32	1,000
Wed, Aug 12	$2.45	+0.26	+11.9%	$2.35	$2.45	$2.25	2,800
Tue, Aug 11	$2.19	-0.07	-3.1%	$2.19	$2.29	$2.176	1,600
Mon, Aug 10	$2.26	-0.34	-13.1%	$2.53	$2.589	$2.11	5,200
Fri, Aug 7	$2.60	+0.24	+10.2%	$2.26	$2.60	$2.26	3,600
Thu, Aug 6	$2.36	0.00	0.0%	$2.36	$2.36	$2.36	0
Wed, Aug 5	$2.36	0.00	0.0%	$2.36	$2.36	$2.36	0
Tue, Aug 4	$2.36	0.00	0.0%	$2.36	$2.36	$2.36	0
Mon, Aug 3	$2.36	+0.16	+7.3%	$2.61	$2.61	$2.12	1,200
Fri, Jul 31	$2.20	0.00	0.0%	$2.20	$2.20	$2.20	0
Thu, Jul 30	$2.20	0.00	0.0%	$2.20	$2.20	$2.20	0

Ticker: NASDAQ:BLIV
Asset type: Stock
Sector: Technology
Industry: Software
Exchange: NASDAQ
Currency: USD

Latest news

BeLive Technology Joins Forces with Insight Lab to Unlock Real-Time Viewer Insights Across Asia

Aug 5, 2025

BeLive Holdings Launches Groundbreaking Creative Subsidiary Led by Award-Winning Visionary

Jul 18, 2025

BeLive Holdings Announces Closing of Approximately $10,000,000 Initial Public Offering

Apr 7, 2025

All BeLive Holdings news

BeLive Holdings on 6ix

Sector: Technology
Industry: Software
News releases: 3 in all · newest Aug 5, 2025 · oldest 2025

Where BeLive Holdings is listed

Listing	Exchange	Country	Currency
NASDAQ:BLIV · Home listing · This page	NASDAQ	United States	USD
BOATS:BLIV	BOATS	United States	USD