Free Trial
→ [INSIDE] Elon’s Next Move Could Send This AI Stock Soaring (From Behind the Markets) (Ad) Buy BLIV Stock  Free BLIV Stock Alerts

Belive (BLIV) Stock Chart & Stock Price History

Belive logo
$5.05 +0.32 (+6.77%)
As of 05/23/2025 03:59 PM Eastern
Compare

Belive Stock Price Performance

The Belive (BLIV) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has increased 10.50%, reflecting recent market activity.

As of the latest close, Belive traded at $5.05 with a market cap of and volume of 184,161 shares.

Receive BLIV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Belive and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+6.32%
1 Month
Performance
+10.50%

BLIV Stock Chart for Saturday, May, 24, 2025

BLIV Chart by TradingView

Belive Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$4.73$5.05
+6.77%		$5.20$4.55184,161 shs$0.00
05/22/2025$4.82$4.73
-1.87%		$4.85$4.53187,703 shs$0.00
05/21/2025$4.61$4.82
+4.56%		$4.90$4.61143,883 shs$0.00
05/20/2025$4.75$4.61
-2.95%		$4.89$4.50167,047 shs$0.00
05/19/2025$4.78$4.75
-0.63%		$4.80$4.57148,130 shs$0.00
05/16/2025$4.81$4.78
-0.62%		$4.99$4.68153,235 shs$0.00
05/15/2025$4.64$4.81
+3.66%		$4.99$4.46180,595 shs$0.00
05/14/2025$4.16$4.64
+11.54%		$4.68$4.01148,691 shs$0.00
05/13/2025$4.27$4.16
-2.58%		$4.50$4.05219,545 shs$0.00
05/12/2025$4.27$4.27$4.40$4.15147,372 shs$0.00
05/09/2025$4.24$4.27
+0.71%		$4.39$4.06114,274 shs$0.00
05/08/2025$4.46$4.24
-4.93%		$4.50$4.00237,998 shs$0.00
05/07/2025$4.22$4.46
+5.69%		$4.50$4.10171,036 shs$0.00
05/06/2025$4.45$4.22
-5.17%		$4.50$4.00107,617 shs$0.00
05/05/2025$4.62$4.45
-3.68%		$4.67$4.40168,131 shs$0.00
05/02/2025$4.39$4.62
+5.24%		$4.65$4.39129,652 shs$0.00
05/01/2025$4.61$4.39
-4.77%		$4.65$4.36132,321 shs$0.00
04/30/2025$4.54$4.61
+1.54%		$4.75$4.22153,327 shs$0.00
04/29/2025$4.35$4.54
+4.37%		$4.82$4.20141,735 shs$0.00
04/28/2025$4.41$4.35
-1.36%		$4.66$4.33118,253 shs$0.00
04/25/2025$4.57$4.41
-3.50%		$4.60$3.96115,621 shs$0.00
04/24/2025$4.34$4.57
+5.30%		$4.70$4.0395,980 shs$0.00
04/23/2025$3.76$4.34
+15.43%		$4.90$3.63334,925 shs$0.00
Related Companies

This page (NASDAQ:BLIV) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners
Market chaos is the new normal
It happened again. Wall Street swung like a wrecking ball after Trump paused tariffs on smartphones, lapto...
Augusta Precious Metals | Sponsored
Trump Exec Order 14179 is wealth “gift” to good Americans?
Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...
Paradigm Press | Sponsored
Banks aren’t ready for this altcoin—are you?
While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...
Crypto 101 Media | Sponsored
Watch This Robotics Demo Before July 23rd
Jeff Brown, the tech legend who picked shares of Nvidia in 2016 before they jumped by more than 22,000%... ...
Brownstone Research | Sponsored
$19 for a FULL YEAR of stock picks?!
Invest in Musk's AI Play With Just $100 You don't need deep pockets to ride the next wave of AI wealth. ...
Behind the Markets | Sponsored
White House to reset Social Security?
Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...
Altimetry | Sponsored
Big Oil’s big pivot
The Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...
Stansberry Research | Sponsored
52 Money Mondays for $7 (This Weekend Only)
Right now, for a limited time… You can get up to 52 Money Monday trades for just $7! Thanks to Wall Street’...
Timothy Sykes | Sponsored