Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beleave Inc (OP: BLEVF )

N/A UNCHANGED
Last Price Updated: 1:04 PM EDT, Jul 26, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 1.456 1.456 1.456 1.456 430 -0.07(-4.54%)
Feb 27, 2018 1.460 1.521 1.401 1.525 7,800 -0.12(-7.06%)
Feb 26, 2018 1.728 1.728 1.641 1.641 892 -0.04(-2.33%)
Feb 23, 2018 1.638 1.680 1.638 1.680 13,300 +0.03(+1.88%)
Feb 22, 2018 1.571 1.654 1.571 1.649 3,125 +0.06(+3.76%)
Feb 21, 2018 1.580 1.589 1.548 1.589 5,400 -0.07(-4.25%)
Feb 20, 2018 1.705 1.713 1.660 1.660 2,305 -0.11(-6.24%)
Feb 16, 2018 1.770 1.770 1.770 0 -0.15(-7.87%)
Feb 15, 2018 1.979 1.985 1.921 1.921 2,398 +0.02(+1.11%)
Feb 14, 2018 1.950 1.950 1.900 1.900 1,131 +0.02(+1.06%)
Feb 13, 2018 1.853 1.880 1.810 1.880 3,574 -0.02(-1.17%)
Feb 12, 2018 1.772 1.902 1.772 1.902 6,095 +0.26(+15.86%)
Feb 09, 2018 1.720 1.720 1.642 1.642 1,300 -0.09(-5.10%)
Feb 08, 2018 1.781 1.781 1.730 1.730 1,920 -0.07(-3.89%)
Feb 07, 2018 1.890 1.972 1.800 1.800 6,657 +0.05(+3.02%)
Feb 06, 2018 1.609 1.782 1.609 1.747 2,310 +0.04(+2.43%)
Feb 05, 2018 1.454 1.454 1.453 1.706 3,935 +0.06(+3.64%)
Feb 02, 2018 1.831 1.831 1.540 1.646 34,050 -0.25(-13.37%)
Feb 01, 2018 2.180 2.180 1.843 1.900 32,417 -0.20(-9.39%)
Jan 31, 2018 1.958 2.114 1.958 2.097 10,140 +0.10(+4.85%)
Jan 30, 2018 2.050 2.098 1.865 2.000 20,462 -0.10(-4.65%)
Jan 29, 2018 2.130 2.148 2.064 2.098 8,959 -0.05(-2.44%)
Jan 26, 2018 2.174 2.175 2.150 2.150 1,885 -0.01(-0.25%)
Jan 25, 2018 2.240 2.259 2.155 2.155 6,163 -0.03(-1.24%)
Jan 24, 2018 2.198 2.200 2.176 2.183 6,670 -0.00(-0.02%)
Jan 23, 2018 2.160 2.190 2.115 2.183 21,834 +0.01(+0.60%)
Jan 22, 2018 2.166 2.210 2.163 2.170 9,356 +0.00(+0.00%)
Jan 19, 2018 2.180 2.190 2.118 2.170 20,367 -0.05(-2.08%)
Jan 18, 2018 2.267 2.267 2.200 2.216 7,825 -0.05(-2.15%)
Jan 17, 2018 2.320 2.320 2.255 2.265 5,072 -0.03(-1.32%)
Jan 16, 2018 2.400 2.450 2.295 2.295 21,398 +0.06(+2.64%)
Jan 12, 2018 2.236 2.236 2.236 0 -0.19(-7.98%)
Jan 11, 2018 2.500 2.510 2.394 2.430 18,474 -0.16(-6.32%)
Jan 10, 2018 2.730 2.730 2.610 2.594 7,732 -0.07(-2.64%)
Jan 09, 2018 2.775 2.800 2.497 2.664 33,997 +0.05(+2.08%)
Jan 08, 2018 2.395 2.670 2.395 2.610 72,334 +0.22(+8.98%)
Jan 05, 2018 2.298 2.395 2.240 2.395 10,694 +0.04(+1.91%)
Jan 04, 2018 2.373 2.419 2.200 2.350 39,363 -0.04(-1.53%)
Jan 03, 2018 2.365 2.461 2.338 2.386 28,856 +0.16(+7.32%)
Jan 02, 2018 2.186 2.250 2.147 2.224 19,361 +0.07(+3.38%)
Dec 29, 2017 2.151 2.151 2.151 0 -0.10(-4.40%)
Dec 28, 2017 2.145 2.329 2.145 2.250 9,917 +0.22(+10.95%)
Dec 27, 2017 1.827 2.030 1.800 2.028 7,307 +0.06(+2.94%)
Dec 26, 2017 1.750 1.970 1.750 1.970 5,585 +0.22(+12.57%)
Dec 22, 2017 1.800 1.800 1.719 1.750 12,165 -0.02(-1.41%)
Dec 21, 2017 1.759 1.778 1.689 1.775 10,755 +0.15(+8.90%)
Dec 20, 2017 1.669 1.669 1.630 1.630 1,400 -0.03(-1.71%)
Dec 18, 2017 1.658 1.658 1.658 0 -0.10(-5.93%)
Dec 15, 2017 1.784 1.810 1.763 1.763 7,367 +0.16(+9.82%)
Dec 14, 2017 1.661 1.661 1.599 1.605 2,550 -0.04(-2.13%)
Dec 13, 2017 1.705 1.705 1.640 1.640 7,820 -0.02(-1.03%)
Dec 12, 2017 1.671 1.671 1.657 1.657 439 +0.02(+1.17%)
Dec 11, 2017 1.624 1.638 1.598 1.638 1,960 +0.06(+3.79%)
Dec 08, 2017 1.587 1.595 1.541 1.578 6,449 -0.01(-0.69%)
Dec 07, 2017 1.655 1.740 1.589 1.589 27,145 -0.03(-1.99%)
Dec 06, 2017 1.688 1.715 1.608 1.621 20,600 -0.14(-7.74%)
Dec 05, 2017 1.650 1.758 1.630 1.757 2,110 +0.34(+23.79%)
Dec 04, 2017 1.430 1.430 1.420 1.420 1,050 -0.01(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.