BLIV
BELIVE HLDG (BLIV)
NASDAQ
$2.26-$0.09 (-3.87%)
Price as of Jun 23, 2026 4:01 PM EDT
  • $7.0M
    Market Cap
  • -36.59%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -4.08%
    Low Price$2.15
    High Price$2.56
  • 3 Months
    +5.86%
    Low Price$2.15
    High Price$2.76
  • 1 Year
    -36.59%
    Low Price$2.02
    High Price$4.08
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
2.20
2.35
2.17
2.35
-1.67%
1,911
06/16/2026
2.34
2.44
2.12
2.39
-6.64%
3,145
06/15/2026
2.15
2.58
2.15
2.56
+7.11%
5,931
06/11/2026
2.27
2.50
2.27
2.39
+3.91%
1,728
06/10/2026
2.39
2.39
2.20
2.30
+4.55%
3,806
06/09/2026
2.35
2.35
2.20
2.20
+2.33%
800
06/08/2026
2.20
2.45
2.15
2.15
-8.12%
2,087
06/04/2026
2.40
2.40
2.07
2.34
+1.74%
4,090
06/03/2026
2.30
2.30
2.30
2.30
0.00%
913
06/02/2026
2.30
2.30
2.30
2.30
0.00%
545
06/01/2026
2.30
2.31
2.30
2.30
-6.12%
979
05/28/2026
2.20
2.45
2.20
2.45
0.00%
498
05/22/2026
2.21
2.45
2.21
2.45
-2.00%
1,337
05/20/2026
2.20
2.50
2.20
2.50
-3.85%
4,061
05/19/2026
2.28
2.62
2.28
2.60
+17.65%
5,651
05/18/2026
2.40
2.60
2.15
2.21
-5.15%
2,525
05/14/2026
2.29
2.33
2.29
2.33
-4.12%
490
05/13/2026
2.30
2.47
2.30
2.43
+3.40%
987
05/12/2026
2.37
2.51
2.19
2.35
-8.91%
1,915
05/11/2026
2.58
2.58
2.58
2.58
+3.61%
244
05/08/2026
2.34
2.49
2.34
2.49
-4.23%
410
05/07/2026
2.54
2.60
2.54
2.60
+11.11%
833
05/06/2026
2.17
2.63
2.17
2.34
-1.87%
1,381
05/05/2026
2.08
2.38
2.08
2.38
+0.19%
2,419
05/04/2026
2.15
2.38
2.15
2.38
-2.86%
439
04/27/2026
2.15
2.50
2.15
2.45
-2.00%
5,941
04/21/2026
2.50
2.50
2.50
2.50
0.00%
544
04/17/2026
2.59
2.59
2.16
2.50
+4.21%
1,541
04/16/2026
2.40
2.40
2.40
2.40
+9.05%
670
04/15/2026
2.15
2.20
2.15
2.20
0.00%
758
04/14/2026
2.20
2.20
1.91
2.20
0.00%
4,596
04/13/2026
2.26
2.27
2.08
2.20
-7.95%
4,389
04/10/2026
2.00
2.39
2.00
2.39
-1.53%
1,540
04/08/2026
2.48
2.48
2.43
2.43
+9.83%
3,981
04/07/2026
2.31
2.77
2.21
2.21
-16.60%
1,747
04/06/2026
2.35
2.65
2.35
2.65
-1.85%
1,005
04/02/2026
2.16
2.75
2.16
2.70
-2.17%
1,255
04/01/2026
2.76
2.76
2.76
2.76
+3.37%
427
03/30/2026
2.67
2.67
2.67
2.67
-0.37%
766
03/27/2026
2.99
2.99
2.54
2.68
+19.11%
2,450
03/26/2026
2.20
3.00
2.18
2.25
-5.46%
7,350
03/23/2026
2.57
2.66
2.16
2.38
+7.21%
7,343
03/20/2026
2.22
2.22
2.22
2.22
-20.71%
286
03/19/2026
2.46
2.80
2.46
2.80
+4.48%
451
03/18/2026
2.80
2.80
2.37
2.68
+8.94%
1,649
03/17/2026
2.77
2.90
2.38
2.46
-1.62%
2,687
03/16/2026
2.52
2.91
2.50
2.50
-13.77%
4,314
03/13/2026
2.91
2.91
2.45
2.90
+7.81%
4,199
03/12/2026
2.91
2.91
2.24
2.69
+2.67%
5,756
03/11/2026
2.69
2.69
2.50
2.62
+0.38%
1,919
03/10/2026
2.83
2.98
2.61
2.61
-12.42%
1,939
03/09/2026
3.00
3.00
2.70
2.98
+3.83%
20,634
03/06/2026
3.01
3.13
2.85
2.87
-8.60%
14,926
03/05/2026
2.98
3.14
2.82
3.14
+7.53%
17,674
03/04/2026
3.00
3.14
2.92
2.92
-1.02%
4,242
03/03/2026
3.22
3.22
2.79
2.95
-0.34%
13,876
03/02/2026
2.86
3.19
2.86
2.96
-7.21%
19,674
02/27/2026
3.25
3.25
2.82
3.19
-0.31%
26,519
02/26/2026
3.25
3.25
2.88
3.20
+9.22%
19,210
02/25/2026
2.99
3.19
2.91
2.93
-6.69%
19,182
02/24/2026
3.31
3.33
2.90
3.14
0.00%
19,794
02/23/2026
3.36
3.36
2.94
3.14
-4.85%
16,542
02/20/2026
3.11
3.40
2.98
3.30
-2.94%
1,714
02/18/2026
3.03
3.40
3.00
3.40
0.00%
2,885
02/17/2026
3.40
3.40
3.40
3.40
+3.34%
214
02/13/2026
3.28
3.29
3.23
3.29
0.00%
63,465
02/10/2026
3.29
3.29
3.29
3.29
+0.003%
327
02/09/2026
2.97
3.30
2.97
3.29
-0.31%
2,704
02/05/2026
3.32
3.32
3.05
3.30
0.00%
2,601
02/04/2026
3.32
3.32
3.02
3.30
0.00%
1,012
02/02/2026
3.32
3.32
3.01
3.30
+0.61%
937
01/30/2026
3.28
3.33
3.15
3.28
-0.30%
1,615
01/29/2026
3.33
3.33
2.87
3.29
-0.30%
4,302
01/28/2026
3.34
3.34
2.93
3.30
+6.45%
5,075
01/26/2026
2.88
3.10
2.82
3.10
+4.38%
1,096
01/23/2026
3.20
3.35
2.80
2.97
-11.34%
21,702
01/22/2026
3.00
3.35
2.85
3.35
-1.76%
16,157
01/21/2026
3.41
3.41
3.41
3.41
+4.92%
216
01/20/2026
3.25
3.25
3.25
3.25
0.00%
550
01/16/2026
3.20
3.35
3.20
3.25
-4.41%
2,370
01/14/2026
3.37
3.40
3.32
3.40
+1.19%
2,528
01/13/2026
3.40
3.40
3.30
3.36
+2.75%
1,842
01/12/2026
3.50
3.60
3.21
3.27
-2.10%
4,738
01/09/2026
3.50
3.60
3.31
3.34
-1.76%
2,841
01/08/2026
3.55
3.63
3.39
3.40
-0.58%
11,022
01/07/2026
3.14
3.75
3.14
3.42
+7.55%
18,702
01/06/2026
3.60
3.60
3.18
3.18
-5.92%
3,104
01/05/2026
3.51
3.70
3.20
3.38
+2.74%
25,682
01/02/2026
3.24
3.55
3.22
3.29
-8.10%
5,337
12/31/2025
3.45
3.60
3.36
3.58
+2.87%
5,289
12/30/2025
3.69
3.70
3.27
3.48
+4.19%
4,642
12/29/2025
3.56
3.80
3.34
3.34
-10.93%
6,148
12/26/2025
3.89
3.90
3.60
3.75
+2.18%
5,491
12/24/2025
3.80
3.98
3.57
3.67
-7.09%
22,535
12/23/2025
3.65
4.33
3.45
3.95
+10.64%
24,355
12/22/2025
3.75
3.95
3.57
3.57
-8.23%
9,786
12/19/2025
3.39
4.07
3.31
3.89
+14.41%
32,484
12/18/2025
3.40
3.40
3.40
3.40
+0.29%
428
12/16/2025
3.06
3.40
3.06
3.39
-1.74%
1,936
12/09/2025
3.20
3.45
3.20
3.45
-0.86%
2,699