Get the Stockscreener App
2.95
0.34%
-0.010
Pre-market:
2.95
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 March 03, 2026, is $2.95.
- 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 $2.95 now.
- The 52-week high stock price for BLIV is $6.40, representing a 116.95% increase from the current share price, occurred on April 09, 2025.
- The 52-week low stock price for BLIV is $1.85, indicating a -37.29% 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 |
|---|---|---|---|---|---|
| Mar 03, 2026 | $3.22 | $2.79 | $0.43 | 13,876.0 | -0.34% |
| Mar 02, 2026 | $3.19 | $2.86 | $0.33 | 19,674.0 | -7.21% |
| Feb 27, 2026 | $3.25 | $2.82 | $0.428 | 26,519.0 | -0.31% |
| Feb 26, 2026 | $3.25 | $2.88 | $0.37 | 19,210.0 | +9.22% |
| Feb 25, 2026 | $3.19 | $2.91 | $0.28 | 19,182.0 | -6.69% |
| Feb 24, 2026 | $3.33 | $2.90 | $0.43 | 19,794.0 | +0.00% |
| Feb 23, 2026 | $3.36 | $2.94 | $0.42 | 16,542.0 | -4.85% |
| Feb 20, 2026 | $3.40 | $2.98 | $0.42 | 1,714.0 | -2.94% |
| Feb 18, 2026 | $3.40 | $3.00 | $0.4042 | 2,885.0 | +0.00% |
| Feb 17, 2026 | $3.40 | $3.40 | $0.00 | 214.0 | +3.34% |
| Feb 13, 2026 | $3.29 | $3.23 | $0.06 | 63,465.0 | +0.00% |
| Feb 10, 2026 | $3.29 | $3.29 | $0.00 | 326.0 | +0.00% |
| Feb 09, 2026 | $3.30 | $2.97 | $0.33 | 2,704.0 | -0.31% |
| Feb 05, 2026 | $3.32 | $3.05 | $0.27 | 2,601.0 | +0.00% |
| Feb 04, 2026 | $3.32 | $3.02 | $0.30 | 1,012.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $3.22 | $2.79 | $0.43 | 47,426.0 | -7.52% |
| 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% |
0.90%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):