Daily trading records

BeLive Holdings Historical Stock Prices by Trading Day

Direct answer

Review 43 recent trading days for BeLive Holdings.

The verified trading-day record runs from May 22, 2026 through September 14, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free BeLive Holdings email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review BeLive Holdings's price trend and period performance.

The chart connects verified session closes from May 22, 2026 through September 14, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.91%

From the September 4, 2026 close of $2.2304 to $2.21 on September 14, 2026.

20-session performance

-7.14%

From the July 13, 2026 close of $2.38 to $2.21 on September 14, 2026.

BeLive Holdings Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$2.2755$2.2755$2.21$2.21672-$0.04 (-1.78%)
$2.236$2.25$2.155$2.258,894-$0.10 (-4.26%)
$2.18$2.35$2.16$2.3525,048+$0.17 (+7.80%)
$2.31$2.35$2.165$2.1817,383-$0.07 (-3.11%)
$2.25$2.35$2.25$2.2524,935+$0.0196 (+0.88%)
$2.15$2.2304$2.15$2.230421,975+$0.0804 (+3.74%)
$2.15$2.15$2.15$2.15343$0.00 (0.00%)
$2.06$2.435$2.06$2.153,655$0.00 (0.00%)
$2.23$2.56$2.09$2.1510,167+$0.05 (+2.38%)
$2.25$2.25$2.10$2.101,710-$0.10 (-4.55%)
$2.40$2.40$2.17$2.203,333-$0.10 (-4.35%)
$2.30$2.30$2.23$2.301,112$0.00 (0.00%)
$2.31$2.31$2.30$2.30689-$0.03 (-1.29%)
$2.35$2.35$2.32$2.331,033-$0.12 (-4.90%)
$2.35$2.45$2.25$2.452,781+$0.26 (+11.87%)
$2.19$2.29$2.176$2.191,629-$0.07 (-3.10%)
$2.53$2.5885$2.1101$2.265,243-$0.34 (-13.08%)
$2.26$2.60$2.26$2.603,568+$0.24 (+10.17%)
$2.61$2.61$2.12$2.361,235+$0.16 (+7.27%)
$2.20$2.20$2.20$2.20266-$0.18 (-7.56%)
$2.38$2.38$2.38$2.38130+$0.08 (+3.48%)
$2.20$2.30$2.20$2.304,034+$0.10 (+4.55%)
$2.10$2.20$2.10$2.2010,289$0.00 (0.00%)
$2.168$2.20$2.168$2.205,723-$0.20 (-8.33%)
$2.20$2.40$2.20$2.405,600-$0.015 (-0.62%)
$2.30$2.415$2.30$2.415717+$0.255 (+11.81%)
$2.16$2.16$2.16$2.16484$0.00 (0.00%)
$2.30$2.80$2.16$2.169,394-$0.09 (-4.00%)
$2.35$2.35$2.25$2.25928+$0.005 (+0.22%)
$2.30$2.30$2.245$2.245817-$0.105 (-4.47%)
$2.20$2.35$2.17$2.351,912-$0.04 (-1.67%)
$2.34$2.44$2.12$2.393,145-$0.17 (-6.64%)
$2.15$2.58$2.15$2.565,931+$0.17 (+7.11%)
$2.27$2.50$2.27$2.391,728+$0.09 (+3.91%)
$2.39$2.39$2.20$2.304,082+$0.10 (+4.55%)
$2.35$2.35$2.20$2.20800+$0.05 (+2.33%)
$2.20$2.45$2.15$2.152,087-$0.19 (-8.12%)
$2.40$2.40$2.07$2.344,091+$0.04 (+1.74%)
$2.30$2.30$2.30$2.30913$0.00 (0.00%)
$2.30$2.30$2.30$2.30545$0.00 (0.00%)
$2.30$2.31$2.30$2.30979-$0.15 (-6.12%)
$2.20$2.45$2.20$2.45498$0.00 (0.00%)
$2.21$2.45$2.21$2.451,337No prior close

Verified data

Trading days shown
43
Coverage start
May 22, 2026
Coverage end
September 14, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the BeLive Holdings company profile.Review BeLive Holdings valuation and profitability metrics.

Read the frequently asked questions.

What is BeLive Holdings's latest verified closing price?

BeLive Holdings closed at $2.21 on September 14, 2026.

What period does BeLive Holdings's price history cover?

The page shows 43 verified sessions from May 22, 2026 through September 14, 2026.

What data is included in BeLive Holdings's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does BeLive Holdings's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for BeLive Holdings's daily prices?

Daily aggregate prices are provided by Polygon.