Get the Stockscreener App
2.2304
3.74%
0.0804
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 04, 2026, is $2.2304.
- 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 $2.2304 now.
- The 52-week high stock price for BLIV is $4.325, representing a 93.91% increase from the current share price, occurred on December 23, 2025.
- The 52-week low stock price for BLIV is $1.91, indicating a -14.37% decrease from the current share price, occurred on April 14, 2026.
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 04, 2026 | $2.23 | $2.15 | $0.0804 | 21,710.0 | +3.74% |
| Sep 01, 2026 | $2.15 | $2.15 | $0.00 | 343.0 | +0.00% |
| Aug 28, 2026 | $2.44 | $2.06 | $0.375 | 3,655.0 | +0.00% |
| Aug 25, 2026 | $2.56 | $2.09 | $0.47 | 10,167.0 | +2.38% |
| Aug 21, 2026 | $2.25 | $2.10 | $0.15 | 1,709.0 | -4.55% |
| Aug 19, 2026 | $2.40 | $2.17 | $0.23 | 3,332.0 | -4.35% |
| Aug 17, 2026 | $2.30 | $2.23 | $0.07 | 1,112.0 | +0.00% |
| Aug 14, 2026 | $2.31 | $2.30 | $0.01 | 688.0 | -1.29% |
| Aug 13, 2026 | $2.35 | $2.32 | $0.03 | 1,033.0 | -4.90% |
| Aug 12, 2026 | $2.45 | $2.25 | $0.20 | 2,781.0 | +11.87% |
| Aug 11, 2026 | $2.29 | $2.18 | $0.114 | 1,629.0 | -3.10% |
| Aug 10, 2026 | $2.59 | $2.11 | $0.4784 | 5,242.0 | -13.08% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $2.23 | $2.15 | $0.0804 | 43,763.0 | +3.74% |
| Aug, 2026 | $2.61 | $2.06 | $0.55 | 36,148.0 | -2.27% |
| Jul, 2026 | $2.42 | $2.10 | $0.315 | 27,242.0 | +1.85% |
| Jun, 2026 | $2.80 | $2.07 | $0.73 | 37,073.0 | -11.84% |
| May, 2026 | $2.63 | $2.08 | $0.55 | 22,756.0 | +0.00% |
| 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% |
3.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):