Get the Stockscreener App
2.20
0.00%
0.00
After Hours:
2.15
-0.05
-2.27%
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 April 15, 2026, is $2.20.
- 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 $2.20 now.
- The 52-week high stock price for BLIV is $5.20, representing a 136.36% increase from the current share price, occurred on May 23, 2025.
- The 52-week low stock price for BLIV is $1.85, indicating a -15.91% 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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $2.20 | $2.15 | $0.05 | 757.0 | +0.00% |
| Apr 14, 2026 | $2.20 | $1.91 | $0.29 | 4,596.0 | +0.00% |
| Apr 13, 2026 | $2.27 | $2.08 | $0.19 | 4,350.0 | -7.95% |
| Apr 10, 2026 | $2.39 | $2.00 | $0.3899 | 1,540.0 | -1.53% |
| Apr 08, 2026 | $2.48 | $2.43 | $0.0528 | 3,881.0 | +9.83% |
| Apr 07, 2026 | $2.77 | $2.21 | $0.56 | 1,609.0 | -16.60% |
| Apr 06, 2026 | $2.65 | $2.35 | $0.30 | 883.0 | -1.85% |
| Apr 02, 2026 | $2.75 | $2.16 | $0.59 | 1,254.0 | -2.17% |
| Apr 01, 2026 | $2.76 | $2.76 | $0.00 | 427.0 | +3.37% |
| Mar 30, 2026 | $2.67 | $2.67 | $0.00 | 766.0 | -0.37% |
| Mar 27, 2026 | $2.99 | $2.54 | $0.455 | 2,450.0 | +19.11% |
| Mar 26, 2026 | $3.00 | $2.18 | $0.8181 | 7,350.0 | -5.46% |
| Mar 23, 2026 | $2.66 | $2.16 | $0.50 | 7,343.0 | +7.21% |
| Mar 20, 2026 | $2.22 | $2.22 | $0.00 | 286.0 | -20.71% |
| Mar 19, 2026 | $2.80 | $2.46 | $0.34 | 439.0 | +4.48% |
| Mar 18, 2026 | $2.80 | $2.37 | $0.432 | 1,649.0 | +8.94% |
| Mar 17, 2026 | $2.90 | $2.38 | $0.52 | 2,687.0 | -1.62% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $2.77 | $1.91 | $0.86 | 20,054.0 | -17.60% |
| 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% |
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):