Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Belive Holdings (BLIV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 2.28 2.50 2.25 2.50 925
19th May 2026 (Tue) 2.28 2.62 2.28 2.60 1,462
18th May 2026 (Mon) 2.60 2.60 2.48 2.21 324
15th May 2026 (Fri) 2.45 2.45 2.33 2.33 1
14th May 2026 (Thu) 2.45 2.45 2.33 2.33 42
13th May 2026 (Wed) 2.45 2.45 2.45 2.43 135
12th May 2026 (Tue) 2.49 2.49 2.35 2.35 0
11th May 2026 (Mon) 2.49 2.58 2.49 2.58 0
8th May 2026 (Fri) 2.49 2.49 2.49 2.49 115
7th May 2026 (Thu) 2.63 2.63 2.60 2.60 149
6th May 2026 (Wed) 2.63 2.63 2.60 2.34 502
5th May 2026 (Tue) 2.15 2.15 2.15 2.3846 347
4th May 2026 (Mon) 2.45 2.45 2.38 2.38 18
1st May 2026 (Fri) 2.45 2.45 2.17 2.17 0
30th Apr 2026 (Thu) 2.45 2.45 2.17 2.17 0
29th Apr 2026 (Wed) 2.45 2.45 2.16 2.16 0
28th Apr 2026 (Tue) 2.45 2.45 2.42 2.42 0
27th Apr 2026 (Mon) 2.45 2.45 2.45 2.45 300
24th Apr 2026 (Fri) 2.20 2.20 2.15 2.15 1
23rd Apr 2026 (Thu) 2.20 2.20 2.19 2.19 314
22nd Apr 2026 (Wed) 2.20 2.20 2.15 2.15 54
21st Apr 2026 (Tue) 2.20 2.50 2.20 2.50 5
20th Apr 2026 (Mon) 2.20 2.20 2.17 2.17 0
17th Apr 2026 (Fri) 2.20 2.50 2.20 2.50 0
16th Apr 2026 (Thu) 2.20 2.399 2.20 2.399 0
15th Apr 2026 (Wed) 2.20 2.20 2.20 2.20 100
14th Apr 2026 (Tue) 2.15 2.20 2.15 2.20 650
13th Apr 2026 (Mon) 2.20 2.20 2.11 2.20 719
10th Apr 2026 (Fri) 2.14 2.14 2.14 2.39 102
9th Apr 2026 (Thu) 2.21 2.4272 2.21 2.4272 0
8th Apr 2026 (Wed) 2.21 2.4272 2.21 2.4272 57
7th Apr 2026 (Tue) 2.21 2.21 2.21 2.21 100
6th Apr 2026 (Mon) 2.40 2.40 2.40 2.65 114
3rd Apr 2026 (Fri) 2.59 2.59 2.59 2.70 0
2nd Apr 2026 (Thu) 2.59 2.59 2.59 2.70 0
1st Apr 2026 (Wed) 2.68 2.76 2.68 2.76 20
31st Mar 2026 (Tue) 2.68 2.68 2.42 2.42 5
30th Mar 2026 (Mon) 2.68 2.68 2.67 2.67 0
27th Mar 2026 (Fri) 2.68 2.68 2.68 2.68 278
26th Mar 2026 (Thu) 2.20 2.25 2.20 2.25 0
25th Mar 2026 (Wed) 2.66 2.66 2.10 2.10 0
24th Mar 2026 (Tue) 2.66 2.66 2.26 2.26 0
23rd Mar 2026 (Mon) 2.66 2.66 2.16 2.38 369
FTSE 100 Latest
Value10,443.47
Change11.13