Beeline Holdings, Inc. (BLNE)
NASDAQ: BLNE · Real-Time Price · USD
1.340
-0.130 (-8.84%)
At close: Jun 27, 2025, 4:00 PM
1.350
+0.010 (0.75%)
After-hours: Jun 27, 2025, 7:59 PM EDT

Beeline Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20251.401.501.291.341.34-8.84%2,428,986
Jun 26, 20251.541.611.411.471.4711.36%5,868,320
Jun 25, 20251.651.801.271.321.32-7.04%52,102,858
Jun 24, 20251.191.611.061.421.4229.09%11,818,556
Jun 23, 20250.971.280.921.101.1010.55%3,524,537
Jun 20, 20250.731.030.671.001.0029.22%7,146,840
Jun 18, 20250.751.150.710.770.776.60%10,915,265
Jun 17, 20250.670.730.650.720.728.98%602,010
Jun 16, 20250.640.700.640.660.662.25%396,718
Jun 13, 20250.670.680.640.650.65-4.20%458,616
Jun 12, 20250.670.690.630.680.68-0.12%568,353
Jun 11, 20250.660.690.650.680.68-2.52%544,131
Jun 10, 20250.680.830.620.690.69-7.96%4,326,626
Jun 9, 20250.760.940.690.760.76-2.44%3,203,251
Jun 6, 20250.830.830.760.770.77-7.31%498,454
Jun 5, 20250.920.920.780.830.83-6.37%1,178,053
Jun 4, 20250.940.970.890.890.890.80%6,285,032
Jun 3, 20250.880.900.880.880.883.46%317,708
Jun 2, 20250.990.990.820.860.86-12.19%590,829
May 30, 20250.901.010.900.970.976.94%1,991,083
May 29, 20250.910.920.880.910.91-1.20%177,619
May 28, 20251.001.020.920.920.92-6.29%193,845
May 27, 20251.151.210.930.980.98-15.22%355,057
May 23, 20251.181.201.081.161.16-4.05%193,398
May 22, 20251.181.211.131.211.214.22%163,399
May 21, 20251.221.261.101.161.16-7.20%368,537
May 20, 20251.221.301.191.251.253.31%1,305,439
May 19, 20251.251.281.141.211.21-3.20%203,952
May 16, 20251.291.301.141.251.25-1.57%110,090
May 15, 20251.221.301.141.271.270.79%96,888
May 14, 20251.271.311.211.261.26-3.08%172,785
May 13, 20251.401.401.261.301.30-4.41%245,706
May 12, 20251.441.441.331.361.36-2.86%229,893
May 9, 20251.461.521.331.401.40-6.04%395,404
May 8, 20251.411.611.361.491.493.47%354,330
May 7, 20251.351.591.331.441.447.46%434,927
May 6, 20251.451.451.331.341.34-8.22%142,513
May 5, 20251.451.641.391.461.468.15%474,708
May 2, 20251.391.411.311.351.35-1.46%149,536
May 1, 20251.461.501.371.371.37-6.16%75,316
Apr 30, 20251.431.501.421.461.46-3.31%57,084
Apr 29, 20251.541.601.411.511.51-1.31%169,097
Apr 28, 20251.451.531.391.531.536.99%52,864
Apr 25, 20251.431.491.401.431.43-2.05%41,685
Apr 24, 20251.351.521.291.461.468.96%149,869
Apr 23, 20251.401.401.291.341.34-2.19%83,757
Apr 22, 20251.201.421.201.371.3717.09%226,934
Apr 21, 20251.251.281.121.171.171.74%191,306
Apr 17, 20251.111.181.111.151.15-3.77%106,970
Apr 16, 20251.391.420.891.201.20-15.25%466,972