BeLive Holdings
BLIVNASDAQTechnology● Active
$2.06
$-0.01(-0.48%)
Market Cap$22381492
P/E Ratio—
52W High$4.325
52W Low$1.85
BeLive Holdings（BLIV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bliv · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$6.40
Apr 9, 2025
-67.8% from here
5-Year Low5Y
$1.85
Jul 30, 2025
+11.4% from low
IPO Priceadj.
$3.54
Apr 4, 2025
-41.8% since IPO
1 Year Ago
$3.81
Jun 9, 2025
-45.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BLIV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 0K | +0.00% |
| Jun 5, 2026 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 0K | +0.00% |
| Jun 4, 2026 | $2.40 | $2.40 | $2.07 | $2.34 | $2.34 | 4K | -2.50% |
| Jun 3, 2026 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 1K | +0.00% |
| Jun 2, 2026 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 1K | +0.00% |
| Jun 1, 2026 | $2.30 | $2.31 | $2.30 | $2.30 | $2.30 | 1K | +0.00% |
| May 29, 2026 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0K | +0.00% |
| May 28, 2026 | $2.20 | $2.45 | $2.20 | $2.45 | $2.45 | 1K | +11.36% |
| May 27, 2026 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0K | +0.00% |
| May 26, 2026 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0K | +0.00% |
| May 22, 2026 | $2.21 | $2.45 | $2.21 | $2.45 | $2.45 | 1K | +10.86% |
| May 21, 2026 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0K | +0.00% |
| May 20, 2026 | $2.20 | $2.50 | $2.20 | $2.50 | $2.50 | 4K | +13.64% |
| May 19, 2026 | $2.28 | $2.62 | $2.28 | $2.60 | $2.60 | 6K | +14.04% |
| May 18, 2026 | $2.40 | $2.60 | $2.15 | $2.21 | $2.21 | 3K | -7.92% |
| May 15, 2026 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 0K | +0.00% |
| May 14, 2026 | $2.29 | $2.33 | $2.29 | $2.33 | $2.33 | 1K | +1.75% |
| May 13, 2026 | $2.30 | $2.47 | $2.30 | $2.43 | $2.43 | 1K | +5.65% |
| May 12, 2026 | $2.37 | $2.51 | $2.19 | $2.35 | $2.35 | 2K | -0.84% |
| May 11, 2026 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0K | +0.00% |
Showing 1–20 of 295 records
Annual Stock Price Performance · BLIV
Jan 1 → Dec 31 · 2 years2026-28.4%$3.24 → $2.32
-28.4%
2025-10.5%$4.00 → $3.58
-10.5%
Best Year2025 · -10.5%
Worst Year2026 · -28.4%
Positive Years0 / 2
Avg Annual Return-19.4%
2Y Total Return-42.0%
2Y CAGR~-23.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in BLIV?
If you invested $1,000 in BLIV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$582
Total Return-41.8%
CAGR~-41.8% / yr
Profit$-418
Based on Apr 4, 2025 · $3.54Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BeLive Holdings（BLIV）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BLIV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BLIV 历史股价FMP 日线复权 OHLCV