Get the Stockscreener App
3.55
5.03%
0.17
After Hours:
3.55
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 July 03, 2025, is $3.55.
- 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 31.97% to $3.55 now.
- The 52-week high stock price for BLIV is $6.40, representing a 80.28% increase from the current share price, occurred on April 09, 2025.
- The 52-week low stock price for BLIV is $2.69, indicating a -24.23% 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 |
|---|---|---|---|---|---|
| Jul 03, 2025 | $3.75 | $3.28 | $0.47 | 13,421.0 | +5.03% |
| Jul 02, 2025 | $3.70 | $3.34 | $0.36 | 23,025.0 | -8.18% |
| Jul 01, 2025 | $3.68 | $3.16 | $0.5242 | 44,327.0 | +16.50% |
| Jun 30, 2025 | $3.62 | $3.15 | $0.47 | 48,653.0 | -11.24% |
| Jun 27, 2025 | $3.60 | $3.40 | $0.20 | 42,576.0 | -1.11% |
| Jun 26, 2025 | $3.88 | $3.41 | $0.475 | 21,618.0 | -0.83% |
| Jun 25, 2025 | $3.89 | $3.40 | $0.49 | 44,118.0 | -3.97% |
| Jun 24, 2025 | $3.83 | $3.55 | $0.285 | 26,978.0 | +2.00% |
| Jun 23, 2025 | $3.98 | $3.58 | $0.40 | 22,373.0 | -2.22% |
| Jun 20, 2025 | $3.97 | $3.77 | $0.198 | 2,833.0 | +4.99% |
| Jun 18, 2025 | $3.89 | $3.61 | $0.28 | 8,556.0 | +0.84% |
| Jun 17, 2025 | $3.90 | $3.55 | $0.35 | 37,079.0 | -6.77% |
| Jun 16, 2025 | $3.94 | $3.62 | $0.32 | 20,525.0 | -0.52% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $3.75 | $3.16 | $0.59 | 94,194.0 | +12.34% |
| 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% |
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):