Get the Stockscreener App
2.25
0.88%
0.0196
After Hours:
2.32
0.07
+3.11%
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 September 08, 2026, is $2.25.
- 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 $2.25 now.
- The 52-week high stock price for BLIV is $4.325, representing a 92.22% increase from the current share price, occurred on December 23, 2025.
- The 52-week low stock price for BLIV is $1.91, indicating a -15.11% decrease from the current share price, occurred on April 14, 2026.
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 |
|---|---|---|---|---|---|
| Sep 08, 2026 | $2.35 | $2.25 | $0.10 | 24,934.0 | +0.88% |
| Sep 04, 2026 | $2.23 | $2.15 | $0.0804 | 21,710.0 | +3.74% |
| Sep 01, 2026 | $2.15 | $2.15 | $0.00 | 343.0 | +0.00% |
| Aug 28, 2026 | $2.44 | $2.06 | $0.375 | 3,655.0 | +0.00% |
| Aug 25, 2026 | $2.56 | $2.09 | $0.47 | 10,167.0 | +2.38% |
| Aug 21, 2026 | $2.25 | $2.10 | $0.15 | 1,709.0 | -4.55% |
| Aug 19, 2026 | $2.40 | $2.17 | $0.23 | 3,332.0 | -4.35% |
| Aug 17, 2026 | $2.30 | $2.23 | $0.07 | 1,112.0 | +0.00% |
| Aug 14, 2026 | $2.31 | $2.30 | $0.01 | 688.0 | -1.29% |
| Aug 13, 2026 | $2.35 | $2.32 | $0.03 | 1,033.0 | -4.90% |
| Aug 12, 2026 | $2.45 | $2.25 | $0.20 | 2,781.0 | +11.87% |
| Aug 11, 2026 | $2.29 | $2.18 | $0.114 | 1,629.0 | -3.10% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $2.35 | $2.15 | $0.20 | 71,921.0 | +4.65% |
| Aug, 2026 | $2.61 | $2.06 | $0.55 | 36,148.0 | -2.27% |
| Jul, 2026 | $2.42 | $2.10 | $0.315 | 27,242.0 | +1.85% |
| Jun, 2026 | $2.80 | $2.07 | $0.73 | 37,073.0 | -11.84% |
| May, 2026 | $2.63 | $2.08 | $0.55 | 22,756.0 | +0.00% |
| Apr, 2026 | $2.77 | $1.91 | $0.86 | 27,992.0 | -8.24% |
| 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% |
4.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):