Get the Stockscreener App
3.42
7.55%
0.24
After Hours:
3.42
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 January 07, 2026, is $3.42.
- 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 $3.42 now.
- The 52-week high stock price for BLIV is $6.40, representing a 87.13% increase from the current share price, occurred on April 09, 2025.
- The 52-week low stock price for BLIV is $1.85, indicating a -45.91% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $3.75 | $3.14 | $0.61 | 18,702.0 | +7.55% |
| Jan 06, 2026 | $3.60 | $3.18 | $0.42 | 3,104.0 | -5.92% |
| Jan 05, 2026 | $3.70 | $3.20 | $0.50 | 25,682.0 | +2.74% |
| Jan 02, 2026 | $3.55 | $3.22 | $0.33 | 5,337.0 | -8.10% |
| Dec 31, 2025 | $3.60 | $3.36 | $0.24 | 5,289.0 | +2.87% |
| Dec 30, 2025 | $3.70 | $3.27 | $0.43 | 4,642.0 | +4.19% |
| Dec 29, 2025 | $3.80 | $3.34 | $0.46 | 6,148.0 | -10.93% |
| Dec 26, 2025 | $3.90 | $3.60 | $0.30 | 5,490.0 | +2.18% |
| Dec 24, 2025 | $3.98 | $3.57 | $0.41 | 22,535.0 | -7.09% |
| Dec 23, 2025 | $4.33 | $3.45 | $0.875 | 24,355.0 | +10.64% |
| Dec 22, 2025 | $3.95 | $3.57 | $0.38 | 9,786.0 | -8.23% |
| Dec 19, 2025 | $4.07 | $3.31 | $0.76 | 32,484.0 | +14.41% |
| Dec 18, 2025 | $3.40 | $3.40 | $0.00 | 428.0 | +0.29% |
| Dec 16, 2025 | $3.40 | $3.06 | $0.34 | 1,936.0 | -1.74% |
| Dec 09, 2025 | $3.45 | $3.20 | $0.25 | 2,699.0 | -0.86% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $3.75 | $3.14 | $0.61 | 71,527.0 | -4.47% |
Belive Holdings Stock (BLIV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.33 | $2.90 | $1.43 | 114,907.0 | -0.57% |
| Nov, 2025 | $3.60 | $3.11 | $0.4899 | 22,873.0 | -2.78% |
| 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% |
1.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):