2.78
price down icon5.62%   -0.1654
 
loading

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 August 22, 2025, is $2.78.
  • Belive Holdings all-time high stock price is $6.40, occurred on April 09, 2025.
  • The lowest Belive Holdings stock price recorded was $1.85 on July 30, 2025. Since then, Belive Holdings's stock price has risen over 50.27% to $2.78 now.
  • The 52-week high stock price for BLIV is $6.40, representing a 130.22% increase from the current share price, occurred on April 09, 2025.
  • The 52-week low stock price for BLIV is $1.85, indicating a -33.45% decrease from the current share price, occurred on July 30, 2025.
The table below shows more information about BLIV historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $3.12 $2.71 $0.41 18,143.0 -5.62%
Aug 21, 2025 $2.97 $2.69 $0.28 25,921.0 +7.89%
Aug 20, 2025 $2.88 $2.64 $0.2404 15,589.0 -4.43%
Aug 19, 2025 $2.89 $2.42 $0.47 18,413.0 -0.32%
Aug 18, 2025 $2.87 $2.12 $0.7459 18,074.0 +4.21%
Aug 15, 2025 $2.78 $2.51 $0.2681 16,004.0 +2.80%
Aug 14, 2025 $2.89 $2.24 $0.65 36,502.0 -5.81%
Aug 13, 2025 $2.85 $2.55 $0.2963 224,747.0 +2.16%
Aug 12, 2025 $2.79 $2.54 $0.25 14,459.0 +0.18%
Aug 11, 2025 $2.90 $2.57 $0.33 9,666.0 +2.02%
Aug 08, 2025 $2.96 $2.47 $0.4883 27,383.0 -1.45%
Aug 07, 2025 $2.91 $2.63 $0.282 39,393.0 -2.47%
Aug 06, 2025 $2.90 $2.39 $0.5092 25,060.0 +9.50%
Aug 05, 2025 $2.60 $2.23 $0.37 17,435.0 +2.15%
Aug 04, 2025 $2.59 $2.15 $0.44 26,521.0 +7.66%
Aug 01, 2025 $2.90 $2.35 $0.55 15,391.0 -10.98%
Jul 31, 2025 $2.66 $2.32 $0.3405 35,061.0 +10.00%
Jul 30, 2025 $2.80 $1.85 $0.95 99,626.0 +18.81%
Jul 29, 2025 $2.80 $1.89 $0.9055 51,871.0 -20.16%
Jul 28, 2025 $2.53 $2.06 $0.47 18,882.0 +1.61%
Jul 25, 2025 $2.79 $2.16 $0.63 31,264.0 -5.32%
Jul 24, 2025 $2.80 $2.53 $0.27 18,582.0 +2.73%

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
Aug, 2025 $3.12 $2.12 $1.00 566,844.0 +5.30%
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%
$349.63
price up icon 0.59%
$185.88
price up icon 1.40%
software_application ADP
$307.95
price up icon 0.99%
$361.98
price up icon 2.42%
$142.11
price up icon 3.97%
software_application NOW
$886.75
price up icon 1.12%
Cap:     |  Volume (24h):