2.78
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 22, 2025, is $2.78.
- 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 50.27% to $2.78 now.
- The 52-week high stock price for BLIV is $6.40, representing a 130.22% increase from the current share price, occurred on April 09, 2025.
- The 52-week low stock price for BLIV is $1.85, indicating a -33.45% 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 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% |
Aug 13, 2025 | $2.85 | $2.55 | $0.2963 | 224,747.0 | +2.16% |
Aug 12, 2025 | $2.79 | $2.54 | $0.25 | 14,459.0 | +0.18% |
Aug 11, 2025 | $2.90 | $2.57 | $0.33 | 9,666.0 | +2.02% |
Aug 08, 2025 | $2.96 | $2.47 | $0.4883 | 27,383.0 | -1.45% |
Aug 07, 2025 | $2.91 | $2.63 | $0.282 | 39,393.0 | -2.47% |
Aug 06, 2025 | $2.90 | $2.39 | $0.5092 | 25,060.0 | +9.50% |
Aug 05, 2025 | $2.60 | $2.23 | $0.37 | 17,435.0 | +2.15% |
Aug 04, 2025 | $2.59 | $2.15 | $0.44 | 26,521.0 | +7.66% |
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% |
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 | $3.12 | $2.12 | $1.00 | 566,844.0 | +5.30% |
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% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):