Get the Stockscreener App
4.0829
8.30%
0.3129
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 September 12, 2025, is $4.0829.
- 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 120.70% to $4.0829 now.
- The 52-week high stock price for BLIV is $6.40, representing a 56.75% increase from the current share price, occurred on April 09, 2025.
- The 52-week low stock price for BLIV is $1.85, indicating a -54.69% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $4.18 | $3.60 | $0.58 | 4,907.0 | +8.30% |
| Sep 11, 2025 | $3.93 | $3.55 | $0.3755 | 13,200.0 | -0.64% |
| Sep 10, 2025 | $4.00 | $3.75 | $0.25 | 25,379.0 | -1.19% |
| Sep 09, 2025 | $3.95 | $3.62 | $0.334 | 10,538.0 | -0.74% |
| Sep 08, 2025 | $3.93 | $3.51 | $0.42 | 16,705.0 | +5.41% |
| Sep 05, 2025 | $4.00 | $3.55 | $0.4499 | 9,912.0 | -5.26% |
| Sep 04, 2025 | $3.89 | $3.65 | $0.24 | 11,586.0 | -0.24% |
| Sep 03, 2025 | $3.95 | $3.55 | $0.40 | 14,723.0 | -0.43% |
| Sep 02, 2025 | $4.00 | $3.62 | $0.38 | 9,344.0 | +1.15% |
| Aug 29, 2025 | $3.96 | $3.38 | $0.5817 | 21,598.0 | +7.56% |
| Aug 28, 2025 | $3.64 | $3.06 | $0.58 | 11,036.0 | +6.37% |
| Aug 27, 2025 | $3.38 | $3.19 | $0.19 | 7,463.0 | -0.33% |
| Aug 26, 2025 | $3.39 | $2.96 | $0.435 | 16,959.0 | +5.50% |
| Aug 25, 2025 | $3.23 | $2.78 | $0.4494 | 39,139.0 | +15.29% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $4.18 | $3.51 | $0.67 | 121,201.0 | +5.90% |
| 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% |
3.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):