Get the Stockscreener App
3.86
4.89%
0.18
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 June 13, 2025, is $3.86.
- 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 43.49% to $3.86 now.
- The 52-week high stock price for BLIV is $6.40, representing a 65.80% increase from the current share price, occurred on April 09, 2025.
- The 52-week low stock price for BLIV is $2.69, indicating a -30.31% 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 |
|---|---|---|---|---|---|
| Jun 13, 2025 | $4.00 | $3.69 | $0.315 | 29,552.0 | +4.89% |
| Jun 12, 2025 | $3.85 | $3.63 | $0.22 | 3,700.0 | -3.16% |
| Jun 11, 2025 | $3.81 | $3.62 | $0.1948 | 25,049.0 | +0.53% |
| Jun 10, 2025 | $3.95 | $3.75 | $0.195 | 50,445.0 | -0.79% |
| Jun 09, 2025 | $4.23 | $3.81 | $0.42 | 49,891.0 | -4.99% |
| Jun 06, 2025 | $4.19 | $3.81 | $0.38 | 45,920.0 | -1.23% |
| Jun 05, 2025 | $4.20 | $3.88 | $0.32 | 60,638.0 | +3.05% |
| Jun 04, 2025 | $4.00 | $3.80 | $0.20 | 24,050.0 | -1.75% |
| Jun 03, 2025 | $4.07 | $3.80 | $0.268 | 37,147.0 | +2.30% |
| Jun 02, 2025 | $4.60 | $3.85 | $0.75 | 110,379.0 | -9.47% |
| May 30, 2025 | $4.96 | $4.22 | $0.7424 | 146,883.0 | -7.28% |
| May 29, 2025 | $4.94 | $4.67 | $0.2687 | 91,189.0 | -0.85% |
| May 28, 2025 | $4.99 | $4.71 | $0.28 | 129,194.0 | -3.88% |
| May 27, 2025 | $5.13 | $4.88 | $0.245 | 118,831.0 | -2.97% |
| May 23, 2025 | $5.20 | $4.55 | $0.65 | 184,151.0 | +6.77% |
| May 22, 2025 | $4.85 | $4.53 | $0.325 | 187,673.0 | -1.77% |
| May 21, 2025 | $4.90 | $4.61 | $0.29 | 143,883.0 | +4.45% |
| May 20, 2025 | $4.89 | $4.50 | $0.39 | 167,047.0 | -2.95% |
| May 19, 2025 | $4.80 | $4.57 | $0.2299 | 148,130.0 | -0.63% |
| May 16, 2025 | $4.99 | $4.68 | $0.31 | 152,935.0 | -0.62% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $4.60 | $3.62 | $0.98 | 466,323.0 | -10.85% |
| 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% |
0.82%
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):