Get the Stockscreener App
2.35
10.98%
-0.29
After Hours:
2.60
0.25
+10.64%
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 August 01, 2025, is $2.35.
- 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 27.03% to $2.35 now.
- The 52-week high stock price for BLIV is $6.40, representing a 172.34% increase from the current share price, occurred on April 09, 2025.
- The 52-week low stock price for BLIV is $1.85, indicating a -21.28% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $2.90 | $2.35 | $0.55 | 15,391.0 | -10.98% |
| Jul 31, 2025 | $2.66 | $2.32 | $0.3405 | 35,061.0 | +10.00% |
| Jul 30, 2025 | $2.80 | $1.85 | $0.95 | 99,626.0 | +18.81% |
| Jul 29, 2025 | $2.80 | $1.89 | $0.9055 | 51,871.0 | -20.16% |
| Jul 28, 2025 | $2.53 | $2.06 | $0.47 | 18,882.0 | +1.61% |
| Jul 25, 2025 | $2.79 | $2.16 | $0.63 | 31,264.0 | -5.32% |
| Jul 24, 2025 | $2.80 | $2.53 | $0.27 | 18,582.0 | +2.73% |
| Jul 23, 2025 | $2.80 | $2.42 | $0.38 | 12,909.0 | -4.12% |
| Jul 22, 2025 | $2.87 | $2.67 | $0.20 | 23,220.0 | -4.64% |
| Jul 21, 2025 | $3.14 | $2.80 | $0.34 | 49,712.0 | -4.76% |
| Jul 18, 2025 | $3.25 | $2.85 | $0.40 | 60,763.0 | -5.47% |
| Jul 17, 2025 | $3.24 | $2.93 | $0.31 | 24,429.0 | +9.89% |
| Jul 16, 2025 | $3.19 | $2.81 | $0.3783 | 35,623.0 | -7.21% |
| Jul 15, 2025 | $3.47 | $2.92 | $0.5519 | 36,922.0 | -9.23% |
| Jul 14, 2025 | $3.57 | $3.18 | $0.39 | 44,646.0 | +0.00% |
| Jul 11, 2025 | $3.59 | $3.20 | $0.39 | 52,401.0 | +3.07% |
| Jul 10, 2025 | $3.44 | $3.20 | $0.24 | 42,669.0 | -2.69% |
| Jul 09, 2025 | $3.57 | $3.22 | $0.35 | 37,095.0 | +1.52% |
| Jul 08, 2025 | $3.68 | $3.19 | $0.4913 | 46,784.0 | -7.04% |
| Jul 07, 2025 | $3.81 | $3.42 | $0.39 | 18,850.0 | +0.00% |
| Jul 03, 2025 | $3.75 | $3.28 | $0.47 | 13,421.0 | +5.03% |
| Jul 02, 2025 | $3.70 | $3.34 | $0.36 | 23,025.0 | -8.18% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $2.90 | $2.35 | $0.55 | 15,391.0 | +0.00% |
| Jul, 2025 | $3.81 | $1.85 | $1.96 | 837,473.0 | -25.63% |
| 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% |
2.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):