Nasdaq · BLIV · stock
BeLive Holdings (BLIV) stock price history
Every Nasdaq trading session of BeLive Holdings from Apr 4, 2025 to Sep 25, 2026: 371 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BLIV adjusted close, 2025 to 2026
- $6.40
- All time high, 2025
- $4.32
- 52 week high, $1.91 low
- 371
- Daily sessions since 2025
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
BLIV key facts
- BeLive Holdings (BLIV) closed at $2.32 on Sep 25, 2026 on Nasdaq.
- BLIV's all time high close is $6.40, set on Apr 9, 2025; its all time low close is $2.02 on Jul 29, 2025.
- BLIV's 52 week range is $1.91 to $4.32.
- BLIV returned -35.2% over the year to Sep 25, 2026.
- Since Apr 4, 2025 BLIV returned -35%, -25.0% a year compounded.
- BLIV's deepest drawdown was -68.4% from Apr 9, 2025 to Jul 29, 2025.
- DataCedar holds 371 daily sessions of BLIV history from Apr 4, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BLIV price chart, 2025 to 2026
BLIV returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.7% |
| 3 months | +3.1% |
| 6 months | -2.7% |
| Year to date | -33.5% |
| 1 year | -35.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 4, 2025 | -34.6% |
| Compound annual growth, 1.5 years | -25.0% |
BLIV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $6.40 on Apr 9, 2025
- All time low close
- $2.02 on Jul 29, 2025
- 52 week high
- $4.32 on Dec 23, 2025
- 52 week low
- $1.91 on Apr 14, 2026
- Deepest drawdown
- -68.4% from Apr 9, 2025 to Jul 29, 2025, not yet recovered
- Best single session
- +106.5% on Apr 9, 2025
- Worst single session
- -37.5% on Apr 10, 2025
- Volatility, 1 year annualised
- 74.1%
- Sessions closing higher, 1 year
- 25%
BLIV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Apr 4, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.24 | $3.75 | $1.91 | $2.32 | -35.3% | 689.6K | 184 |
| 2025 | $4.00 | $6.40 | $1.85 | $3.58 | n/a | 15.4M | 187 |
BLIV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $2.32 | +7.7% |
| August 2026 | $2.15 | -2.3% |
| July 2026 | $2.20 | +1.9% |
| June 2026 | $2.16 | -11.8% |
| May 2026 | $2.45 | 0.0% |
| April 2026 | $2.45 | -8.2% |
| March 2026 | $2.67 | -16.3% |
| February 2026 | $3.19 | -2.7% |
| January 2026 | $3.28 | -8.4% |
| December 2025 | $3.58 | +2.3% |
| November 2025 | $3.50 | -2.8% |
| October 2025 | $3.60 | -1.1% |
About the BLIV data
Daily bars. 371 sessions from Apr 4, 2025 to Sep 25, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 4, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BLIV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
BLIV share price history
