Get the Stockscreener App
4.27
0.71%
0.03
After Hours:
4.27
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 09, 2025, is $4.27.
- Belive Holdings all-time high stock price is $6.40, occurred on April 09, 2025.
- The lowest Belive Holdings stock price recorded was $2.69 on April 17, 2025. Since then, Belive Holdings's stock price has risen over 58.74% to $4.27 now.
- The 52-week high stock price for BLIV is $6.40, representing a 49.88% increase from the current share price, occurred on April 09, 2025.
- The 52-week low stock price for BLIV is $2.69, indicating a -37.00% decrease from the current share price, occurred on April 17, 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 09, 2025 | $4.39 | $4.06 | $0.33 | 114,274.0 | +0.71% |
| May 08, 2025 | $4.50 | $4.00 | $0.50 | 237,998.0 | -4.93% |
| May 07, 2025 | $4.50 | $4.10 | $0.40 | 171,036.0 | +5.69% |
| May 06, 2025 | $4.50 | $4.00 | $0.50 | 107,617.0 | -5.17% |
| May 05, 2025 | $4.67 | $4.40 | $0.27 | 168,131.0 | -3.68% |
| May 02, 2025 | $4.65 | $4.39 | $0.26 | 129,652.0 | +5.24% |
| May 01, 2025 | $4.65 | $4.36 | $0.29 | 132,319.0 | -4.77% |
| Apr 30, 2025 | $4.75 | $4.22 | $0.53 | 153,191.0 | +1.54% |
| Apr 29, 2025 | $4.82 | $4.20 | $0.62 | 141,735.0 | +4.37% |
| Apr 28, 2025 | $4.66 | $4.33 | $0.33 | 118,253.0 | -1.36% |
| Apr 25, 2025 | $4.60 | $3.96 | $0.6399 | 115,621.0 | -3.50% |
| Apr 24, 2025 | $4.70 | $4.03 | $0.67 | 95,970.0 | +5.30% |
| Apr 23, 2025 | $4.90 | $3.62 | $1.27 | 334,925.0 | +15.43% |
| Apr 22, 2025 | $4.08 | $3.04 | $1.04 | 192,433.0 | +12.24% |
| Apr 21, 2025 | $3.39 | $2.82 | $0.5707 | 71,451.0 | +10.20% |
| Apr 17, 2025 | $3.34 | $2.69 | $0.65 | 185,769.0 | -7.32% |
| Apr 16, 2025 | $3.55 | $3.05 | $0.50 | 158,998.0 | -4.09% |
| Apr 15, 2025 | $3.65 | $3.30 | $0.35 | 88,941.0 | -1.07% |
| Apr 14, 2025 | $4.32 | $3.41 | $0.9091 | 401,724.0 | -14.01% |
| Apr 11, 2025 | $4.29 | $3.38 | $0.9099 | 305,554.0 | +0.50% |
| Apr 10, 2025 | $5.48 | $3.86 | $1.62 | 1,116,608.0 | -37.50% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $4.67 | $4.00 | $0.67 | 1,175,301.0 | -7.38% |
| Apr, 2025 | $6.40 | $2.69 | $3.71 | 7,421,188.0 | +0.00% |
0.40%
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):