Get the Stockscreener App
3.52
1.68%
-0.06
Belive Holdings Stock (BLIV) Price History
The historical daily chart and data for Belive Holdings stock (BLIV), show that the latest closing stock price as of November 21, 2025, is $3.52.
- Belive Holdings all-time high stock price is $6.40, occurred on April 09, 2025.
- The lowest Belive Holdings stock price recorded was $0.00 on October 31, 2025. Since then, Belive Holdings's stock price has risen over to $3.52 now.
- The 52-week high stock price for BLIV is $6.40, representing a 81.82% increase from the current share price, occurred on April 09, 2025.
- The 52-week low stock price for BLIV is $1.85, indicating a -47.44% decrease from the current share price, occurred on July 30, 2025.
The table below shows more information about BLIV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $3.52 | $3.11 | $0.4099 | 1,310.0 | -1.68% |
| Nov 20, 2025 | $3.58 | $3.33 | $0.25 | 1,948.0 | +1.13% |
| Nov 19, 2025 | $3.54 | $3.54 | $0.00 | 778.0 | -1.67% |
| Nov 17, 2025 | $3.60 | $3.40 | $0.20 | 1,909.0 | +0.00% |
| Nov 13, 2025 | $3.60 | $3.55 | $0.05 | 569.0 | +1.41% |
| Nov 12, 2025 | $3.55 | $3.46 | $0.087 | 1,748.0 | -1.39% |
| Nov 10, 2025 | $3.60 | $3.60 | $0.00 | 950.0 | +1.41% |
| Nov 07, 2025 | $3.58 | $3.21 | $0.37 | 9,264.0 | -1.39% |
| Nov 03, 2025 | $3.60 | $3.60 | $0.00 | 722.0 | +0.00% |
| Oct 30, 2025 | $3.60 | $3.29 | $0.31 | 2,512.0 | +4.96% |
| Oct 29, 2025 | $3.58 | $3.22 | $0.3599 | 1,908.0 | -4.12% |
| Oct 28, 2025 | $3.58 | $3.58 | $0.00 | 221.0 | -0.35% |
| Oct 27, 2025 | $3.60 | $3.42 | $0.18 | 4,380.0 | -0.28% |
| Oct 24, 2025 | $3.65 | $3.55 | $0.0963 | 6,212.0 | -1.37% |
Belive Holdings Stock (BLIV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Belive Holdings stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BLIV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Belive Holdings stock price history provides a foundation for understanding how the company's stock has evolved over time.
Belive Holdings Stock (BLIV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $3.60 | $3.11 | $0.4899 | 20,508.0 | -2.22% |
| Oct, 2025 | $3.90 | $2.96 | $0.94 | 89,599.0 | -1.10% |
| Sep, 2025 | $4.18 | $3.12 | $1.06 | 241,972.0 | -5.59% |
| Aug, 2025 | $3.96 | $2.12 | $1.84 | 644,896.0 | +46.05% |
| Jul, 2025 | $3.81 | $1.85 | $1.96 | 822,082.0 | -16.46% |
| Jun, 2025 | $4.60 | $3.15 | $1.45 | 712,080.0 | -27.02% |
| May, 2025 | $5.20 | $4.00 | $1.20 | 3,227,140.0 | -6.07% |
| Apr, 2025 | $6.40 | $2.69 | $3.71 | 7,421,188.0 | +0.00% |
0.52%
1.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):