Get the Stockscreener App
2.45
2.00%
-0.05
After Hours:
2.51
0.06
+2.45%
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 22, 2026, is $2.45.
- 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 $2.45 now.
- The 52-week high stock price for BLIV is $5.13, representing a 109.39% increase from the current share price, occurred on May 27, 2025.
- The 52-week low stock price for BLIV is $1.85, indicating a -24.49% 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 22, 2026 | $2.45 | $2.21 | $0.24 | 1,330.0 | -2.00% |
| May 20, 2026 | $2.50 | $2.20 | $0.30 | 3,861.0 | -3.85% |
| May 19, 2026 | $2.62 | $2.28 | $0.34 | 5,651.0 | +17.65% |
| May 18, 2026 | $2.60 | $2.15 | $0.45 | 2,325.0 | -5.15% |
| May 14, 2026 | $2.33 | $2.29 | $0.04 | 490.0 | -4.12% |
| May 13, 2026 | $2.47 | $2.30 | $0.17 | 987.0 | +3.40% |
| May 12, 2026 | $2.51 | $2.19 | $0.3176 | 1,915.0 | -8.91% |
| May 11, 2026 | $2.58 | $2.58 | $0.00 | 237.0 | +3.61% |
| May 08, 2026 | $2.49 | $2.34 | $0.15 | 390.0 | -4.23% |
| May 07, 2026 | $2.60 | $2.54 | $0.06 | 833.0 | +11.11% |
| May 06, 2026 | $2.63 | $2.17 | $0.46 | 1,381.0 | -1.87% |
| 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% |
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 | $2.63 | $2.08 | $0.55 | 23,588.0 | +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% |
4.19%
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):