Beeline Holdings, Inc. (BLNE)
NASDAQ: BLNE · Real-Time Price · USD
3.090
+0.020 (0.65%)
Jan 20, 2026, 10:06 AM EST - Market open
Beeline Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 2.87 | 3.50 | 2.87 | 3.29 | - | 7.17% | 488,731 |
| Jan 16, 2026 | 2.82 | 3.13 | 2.54 | 3.07 | 3.07 | 11.23% | 2,019,257 |
| Jan 15, 2026 | 2.41 | 2.88 | 2.38 | 2.76 | 2.76 | 17.95% | 1,612,371 |
| Jan 14, 2026 | 2.30 | 2.45 | 2.22 | 2.34 | 2.34 | 3.08% | 834,569 |
| Jan 13, 2026 | 2.25 | 2.39 | 2.21 | 2.27 | 2.27 | 2.71% | 834,097 |
| Jan 12, 2026 | 2.02 | 2.27 | 1.99 | 2.21 | 2.21 | 7.80% | 893,035 |
| Jan 9, 2026 | 2.12 | 2.33 | 1.99 | 2.05 | 2.05 | 16.81% | 2,829,673 |
| Jan 8, 2026 | 1.84 | 1.86 | 1.75 | 1.76 | 1.76 | -4.10% | 288,939 |
| Jan 7, 2026 | 1.94 | 1.94 | 1.77 | 1.83 | 1.83 | -4.19% | 349,616 |
| Jan 6, 2026 | 1.92 | 1.98 | 1.87 | 1.91 | 1.91 | 1.06% | 551,560 |
| Jan 5, 2026 | 1.86 | 1.95 | 1.81 | 1.89 | 1.89 | 2.16% | 374,655 |
| Jan 2, 2026 | 1.78 | 1.85 | 1.75 | 1.85 | 1.85 | 7.56% | 268,219 |
| Dec 31, 2025 | 1.79 | 1.80 | 1.70 | 1.72 | 1.72 | -4.44% | 465,556 |
| Dec 30, 2025 | 1.83 | 1.88 | 1.79 | 1.80 | 1.80 | -3.23% | 545,969 |
| Dec 29, 2025 | 1.90 | 1.98 | 1.82 | 1.86 | 1.86 | -5.10% | 437,167 |
| Dec 26, 2025 | 1.99 | 2.05 | 1.91 | 1.96 | 1.96 | -2.97% | 300,108 |
| Dec 24, 2025 | 1.99 | 2.04 | 1.92 | 2.02 | 2.02 | 4.12% | 166,706 |
| Dec 23, 2025 | 2.06 | 2.09 | 1.88 | 1.94 | 1.94 | -7.62% | 640,601 |
| Dec 22, 2025 | 2.04 | 2.14 | 2.04 | 2.10 | 2.10 | 3.45% | 310,266 |
| Dec 19, 2025 | 1.95 | 2.12 | 1.95 | 2.03 | 2.03 | 3.05% | 376,533 |
| Dec 18, 2025 | 1.93 | 2.03 | 1.93 | 1.97 | 1.97 | 3.68% | 299,429 |
| Dec 17, 2025 | 1.97 | 2.06 | 1.90 | 1.90 | 1.90 | -1.04% | 611,461 |
| Dec 16, 2025 | 1.97 | 1.97 | 1.85 | 1.92 | 1.92 | -2.04% | 467,324 |
| Dec 15, 2025 | 2.06 | 2.06 | 1.89 | 1.96 | 1.96 | -3.92% | 489,157 |
| Dec 12, 2025 | 2.17 | 2.35 | 2.03 | 2.04 | 2.04 | -6.42% | 592,422 |
| Dec 11, 2025 | 2.19 | 2.33 | 2.08 | 2.18 | 2.18 | 0.46% | 763,298 |
| Dec 10, 2025 | 2.25 | 2.26 | 2.13 | 2.17 | 2.17 | -5.24% | 777,317 |
| Dec 9, 2025 | 2.02 | 2.33 | 2.02 | 2.29 | 2.29 | 11.71% | 578,635 |
| Dec 8, 2025 | 2.11 | 2.11 | 2.00 | 2.05 | 2.05 | -0.49% | 353,245 |
| Dec 5, 2025 | 2.15 | 2.24 | 2.03 | 2.06 | 2.06 | -4.63% | 864,729 |
| Dec 4, 2025 | 1.85 | 2.21 | 1.81 | 2.16 | 2.16 | 18.03% | 1,335,675 |
| Dec 3, 2025 | 1.88 | 1.95 | 1.76 | 1.83 | 1.83 | 0.55% | 868,887 |
| Dec 2, 2025 | 1.93 | 1.95 | 1.81 | 1.82 | 1.82 | -4.71% | 770,086 |
| Dec 1, 2025 | 1.99 | 2.00 | 1.82 | 1.91 | 1.91 | -6.83% | 599,782 |
| Nov 28, 2025 | 1.92 | 2.19 | 1.90 | 2.05 | 2.05 | 12.64% | 930,401 |
| Nov 26, 2025 | 1.88 | 1.94 | 1.77 | 1.82 | 1.82 | 2.82% | 940,439 |
| Nov 25, 2025 | 1.75 | 1.80 | 1.67 | 1.77 | 1.77 | 2.31% | 1,255,186 |
| Nov 24, 2025 | 1.62 | 1.74 | 1.56 | 1.73 | 1.73 | 13.82% | 1,466,771 |
| Nov 21, 2025 | 1.51 | 1.56 | 1.43 | 1.52 | 1.52 | 2.01% | 534,250 |
| Nov 20, 2025 | 1.68 | 1.78 | 1.49 | 1.49 | 1.49 | -1.32% | 1,830,368 |
| Nov 19, 2025 | 1.62 | 1.71 | 1.46 | 1.51 | 1.51 | -4.43% | 1,064,755 |
| Nov 18, 2025 | 1.67 | 1.73 | 1.54 | 1.58 | 1.58 | -6.51% | 1,880,562 |
| Nov 17, 2025 | 1.74 | 1.77 | 1.63 | 1.69 | 1.69 | -2.87% | 819,589 |
| Nov 14, 2025 | 1.67 | 1.80 | 1.67 | 1.74 | 1.74 | - | 1,171,760 |
| Nov 13, 2025 | 1.83 | 1.90 | 1.68 | 1.74 | 1.74 | -3.33% | 934,856 |
| Nov 12, 2025 | 1.83 | 1.87 | 1.63 | 1.80 | 1.80 | 1.69% | 1,606,526 |
| Nov 11, 2025 | 2.14 | 2.14 | 1.72 | 1.77 | 1.77 | -16.11% | 1,696,180 |
| Nov 10, 2025 | 2.25 | 2.30 | 2.03 | 2.11 | 2.11 | - | 775,762 |
| Nov 7, 2025 | 1.96 | 2.12 | 1.87 | 2.11 | 2.11 | 6.57% | 810,064 |
| Nov 6, 2025 | 2.30 | 2.40 | 1.95 | 1.98 | 1.98 | -10.41% | 1,382,608 |