Get the Stockscreener App
3.70
0.30%
-0.011
After Hours:
3.70
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 October 13, 2025, is $3.70.
- 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 100.00% to $3.70 now.
- The 52-week high stock price for BLIV is $6.40, representing a 72.97% increase from the current share price, occurred on April 09, 2025.
- The 52-week low stock price for BLIV is $1.85, indicating a -50.00% 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 |
|---|---|---|---|---|---|
| Oct 13, 2025 | $3.75 | $3.56 | $0.195 | 12,130.0 | -0.30% |
| Oct 10, 2025 | $3.79 | $3.50 | $0.29 | 3,934.0 | +0.03% |
| Oct 09, 2025 | $3.71 | $3.71 | $0.00 | 3,096.0 | -2.37% |
| Oct 08, 2025 | $3.80 | $3.53 | $0.27 | 5,147.0 | +0.17% |
| Oct 06, 2025 | $3.90 | $3.56 | $0.34 | 2,176.0 | +0.76% |
| Oct 03, 2025 | $3.84 | $3.36 | $0.48 | 2,432.0 | -0.92% |
| Oct 02, 2025 | $3.80 | $3.54 | $0.265 | 4,031.0 | +2.15% |
| Oct 01, 2025 | $3.80 | $3.10 | $0.6999 | 12,918.0 | +2.20% |
| Sep 30, 2025 | $3.89 | $3.36 | $0.53 | 15,094.0 | -2.15% |
| Sep 29, 2025 | $3.77 | $3.45 | $0.32 | 4,106.0 | +5.98% |
| Sep 26, 2025 | $3.59 | $3.30 | $0.29 | 9,067.0 | -1.68% |
| Sep 25, 2025 | $3.58 | $3.49 | $0.091 | 926.0 | +1.13% |
| Sep 24, 2025 | $3.59 | $3.49 | $0.10 | 2,392.0 | -0.28% |
| Sep 23, 2025 | $3.74 | $3.12 | $0.62 | 18,229.0 | -5.35% |
| Sep 22, 2025 | $3.82 | $3.51 | $0.3139 | 14,580.0 | -3.86% |
| Sep 19, 2025 | $3.89 | $3.60 | $0.29 | 17,438.0 | +0.00% |
| Sep 18, 2025 | $3.90 | $3.62 | $0.28 | 8,642.0 | +1.30% |
| Sep 17, 2025 | $3.85 | $3.42 | $0.43 | 14,688.0 | +1.23% |
| Sep 16, 2025 | $3.84 | $3.40 | $0.44 | 10,506.0 | +1.70% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $3.90 | $3.10 | $0.7999 | 57,994.0 | +1.65% |
| 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% |
1.60%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):