Get the Stockscreener App
2.35
5.38%
0.1199
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 19, 2026, is $2.35.
- 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 27.03% to $2.35 now.
- The 52-week high stock price for BLIV is $4.325, representing a 84.04% increase from the current share price, occurred on December 23, 2025.
- The 52-week low stock price for BLIV is $1.91, indicating a -18.72% decrease from the current share price, occurred on April 14, 2026.
- The closing price of Belive Holdings (BLIV) stock in the beginning of 2025 was $3.15. The stock closed the year at $3.58, a gain of over 13.65% for the year.
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 19, 2026 | $2.59 | $2.24 | $0.35 | 1,952.0 | +5.38% |
| Oct 16, 2026 | $2.37 | $2.23 | $0.1349 | 1,110.0 | -4.08% |
| Oct 15, 2026 | $2.45 | $2.22 | $0.23 | 7,409.0 | -5.10% |
| Oct 14, 2026 | $2.50 | $2.27 | $0.2321 | 11,323.0 | +6.52% |
| Oct 13, 2026 | $2.47 | $2.30 | $0.17 | 22,540.0 | -0.43% |
| Oct 12, 2026 | $2.40 | $2.30 | $0.10 | 27,729.0 | -6.10% |
| Oct 09, 2026 | $2.46 | $2.46 | $0.00 | 257.0 | +6.96% |
| Oct 05, 2026 | $2.45 | $2.28 | $0.174 | 33,812.0 | +0.00% |
| Oct 02, 2026 | $2.30 | $2.30 | $0.00 | 356.0 | +1.77% |
| Oct 01, 2026 | $2.87 | $2.15 | $0.72 | 22,481.0 | -6.22% |
| Sep 30, 2026 | $2.42 | $2.39 | $0.034 | 23,639.0 | -3.60% |
| Sep 29, 2026 | $2.50 | $2.28 | $0.22 | 2,633.0 | +7.99% |
| Sep 23, 2026 | $2.35 | $2.29 | $0.0649 | 797.0 | +7.67% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $2.87 | $2.15 | $0.72 | 128,969.0 | -2.49% |
| Sep, 2026 | $2.50 | $2.15 | $0.35 | 126,553.0 | +12.09% |
| 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% |
1.52%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):