Free Trial

Belive (BLIV) Stock Chart & Stock Price History

Belive logo
$4.62 +0.23 (+5.24%)
As of 05/2/2025 04:00 PM Eastern

Belive Stock Price Performance

5 Day
Performance
+6.21%
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.

BLIV Stock Chart for Saturday, May, 3, 2025

Belive Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/22/2025$3.35$3.76
+12.24%
$4.08$3.04192,442 shs$0.00
04/21/2025$3.04$3.35
+10.20%
$3.39$2.8271,451 shs$0.00
04/18/2025$3.04$3.04$3.34$2.69186,169 shs$0.00
04/17/2025$3.28$3.04
-7.32%
$3.34$2.69186,169 shs$0.00
04/16/2025N/A$3.28$3.55$3.05163,616 shs$0.00

This page (NASDAQ:BLIV) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners