Get the Stockscreener App
2.3846
0.19%
0.0046
After Hours:
2.38
-0.0046
-0.19%
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 May 05, 2026, is $2.3846.
- 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 $2.3846 now.
- The 52-week high stock price for BLIV is $5.20, representing a 118.07% increase from the current share price, occurred on May 23, 2025.
- The 52-week low stock price for BLIV is $1.85, indicating a -22.42% 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $2.38 | $2.08 | $0.3046 | 2,419.0 | +0.19% |
| May 04, 2026 | $2.38 | $2.15 | $0.23 | 439.0 | -2.86% |
| Apr 27, 2026 | $2.50 | $2.15 | $0.35 | 5,940.0 | -2.00% |
| Apr 21, 2026 | $2.50 | $2.50 | $0.00 | 544.0 | +0.00% |
| Apr 17, 2026 | $2.59 | $2.16 | $0.431 | 1,541.0 | +4.21% |
| Apr 16, 2026 | $2.40 | $2.40 | $0.00 | 669.0 | +9.05% |
| Apr 15, 2026 | $2.20 | $2.15 | $0.05 | 758.0 | +0.00% |
| Apr 14, 2026 | $2.20 | $1.91 | $0.29 | 4,596.0 | +0.00% |
| Apr 13, 2026 | $2.27 | $2.08 | $0.19 | 4,350.0 | -7.95% |
| Apr 10, 2026 | $2.39 | $2.00 | $0.3899 | 1,540.0 | -1.53% |
| Apr 08, 2026 | $2.48 | $2.43 | $0.0528 | 3,881.0 | +9.83% |
| Apr 07, 2026 | $2.77 | $2.21 | $0.56 | 1,609.0 | -16.60% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $2.38 | $2.08 | $0.3046 | 5,277.0 | -2.67% |
| Apr, 2026 | $2.77 | $1.91 | $0.86 | 27,992.0 | -8.24% |
| Mar, 2026 | $3.22 | $2.16 | $1.06 | 132,034.0 | -16.30% |
| Feb, 2026 | $3.40 | $2.82 | $0.578 | 177,105.0 | -2.74% |
| Jan, 2026 | $3.75 | $2.80 | $0.95 | 128,777.0 | -8.38% |
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% |
0.34%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):