Beeline Holdings, Inc. (BLNE)
NASDAQ: BLNE · Real-Time Price · USD
3.400
0.00 (0.00%)
At close: Oct 8, 2025, 4:00 PM EDT
3.380
-0.020 (-0.59%)
After-hours: Oct 8, 2025, 7:12 PM EDT
Beeline Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.42 | 3.52 | 3.25 | 3.40 | 3.40 | - | 680,773 |
| Oct 7, 2025 | 3.63 | 3.68 | 3.38 | 3.40 | 3.40 | -7.61% | 575,376 |
| Oct 6, 2025 | 3.39 | 3.86 | 3.06 | 3.68 | 3.68 | 0.27% | 2,211,313 |
| Oct 3, 2025 | 3.90 | 4.04 | 3.62 | 3.67 | 3.67 | -5.90% | 1,373,309 |
| Oct 2, 2025 | 3.86 | 4.10 | 3.74 | 3.90 | 3.90 | 3.45% | 976,694 |
| Oct 1, 2025 | 4.00 | 4.08 | 3.76 | 3.77 | 3.77 | -4.80% | 1,004,995 |
| Sep 30, 2025 | 3.94 | 4.17 | 3.67 | 3.96 | 3.96 | 4.49% | 1,574,153 |
| Sep 29, 2025 | 3.85 | 4.00 | 3.67 | 3.79 | 3.79 | -6.19% | 1,386,129 |
| Sep 26, 2025 | 4.40 | 4.41 | 3.88 | 4.04 | 4.04 | -7.13% | 1,241,765 |
| Sep 25, 2025 | 4.01 | 4.65 | 3.99 | 4.35 | 4.35 | 0.93% | 1,636,007 |
| Sep 24, 2025 | 3.70 | 4.53 | 3.70 | 4.31 | 4.31 | 18.41% | 2,113,856 |
| Sep 23, 2025 | 3.96 | 4.13 | 3.61 | 3.64 | 3.64 | -11.22% | 1,924,840 |
| Sep 22, 2025 | 4.25 | 4.35 | 3.90 | 4.10 | 4.10 | -3.30% | 1,580,321 |
| Sep 19, 2025 | 3.63 | 4.29 | 3.47 | 4.24 | 4.24 | 18.44% | 2,438,642 |
| Sep 18, 2025 | 3.66 | 3.80 | 3.33 | 3.58 | 3.58 | 0.56% | 1,633,271 |
| Sep 17, 2025 | 3.70 | 4.09 | 3.45 | 3.56 | 3.56 | -8.01% | 2,651,924 |
| Sep 16, 2025 | 3.62 | 4.11 | 3.30 | 3.87 | 3.87 | 13.49% | 4,061,331 |
| Sep 15, 2025 | 2.69 | 3.53 | 2.66 | 3.41 | 3.41 | 36.40% | 5,494,115 |
| Sep 12, 2025 | 2.55 | 2.71 | 2.47 | 2.50 | 2.50 | 3.31% | 1,765,140 |
| Sep 11, 2025 | 2.23 | 2.44 | 2.19 | 2.42 | 2.42 | 13.08% | 1,748,719 |
| Sep 10, 2025 | 2.56 | 2.63 | 1.88 | 2.14 | 2.14 | -17.69% | 3,224,078 |
| Sep 9, 2025 | 2.59 | 2.95 | 2.37 | 2.60 | 2.60 | -0.76% | 3,278,456 |
| Sep 8, 2025 | 2.38 | 2.85 | 2.24 | 2.62 | 2.62 | 11.49% | 4,090,239 |
| Sep 5, 2025 | 2.02 | 2.44 | 2.01 | 2.35 | 2.35 | 23.04% | 5,417,563 |
| Sep 4, 2025 | 1.72 | 2.01 | 1.66 | 1.91 | 1.91 | 18.63% | 3,258,187 |
| Sep 3, 2025 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -4.17% | 563,457 |
| Sep 2, 2025 | 1.56 | 1.68 | 1.51 | 1.68 | 1.68 | 6.33% | 1,052,979 |
| Aug 29, 2025 | 1.71 | 1.77 | 1.58 | 1.58 | 1.58 | -8.14% | 1,495,303 |
| Aug 28, 2025 | 1.61 | 1.79 | 1.57 | 1.72 | 1.72 | 11.69% | 2,336,951 |
| Aug 27, 2025 | 1.75 | 2.07 | 1.54 | 1.54 | 1.54 | 5.48% | 13,758,838 |
| Aug 26, 2025 | 1.48 | 1.50 | 1.43 | 1.46 | 1.46 | 0.69% | 325,487 |
| Aug 25, 2025 | 1.50 | 1.52 | 1.41 | 1.45 | 1.45 | -2.03% | 617,318 |
| Aug 22, 2025 | 1.41 | 1.55 | 1.41 | 1.48 | 1.48 | 4.96% | 1,793,755 |
| Aug 21, 2025 | 1.42 | 1.45 | 1.34 | 1.41 | 1.41 | - | 691,491 |
| Aug 20, 2025 | 1.51 | 1.57 | 1.30 | 1.41 | 1.41 | -7.84% | 1,754,626 |
| Aug 19, 2025 | 1.60 | 1.74 | 1.50 | 1.53 | 1.53 | -6.13% | 1,247,193 |
| Aug 18, 2025 | 1.68 | 1.69 | 1.47 | 1.63 | 1.63 | - | 962,469 |
| Aug 15, 2025 | 1.92 | 1.93 | 1.44 | 1.63 | 1.63 | -26.58% | 3,445,199 |
| Aug 14, 2025 | 1.95 | 2.25 | 1.95 | 2.22 | 2.22 | 10.45% | 1,658,365 |
| Aug 13, 2025 | 2.07 | 2.10 | 1.94 | 2.01 | 2.01 | -4.29% | 964,438 |
| Aug 12, 2025 | 1.97 | 2.16 | 1.97 | 2.10 | 2.10 | 7.14% | 1,109,603 |
| Aug 11, 2025 | 2.02 | 2.10 | 1.86 | 1.96 | 1.96 | -2.97% | 683,715 |
| Aug 8, 2025 | 2.01 | 2.04 | 1.96 | 2.02 | 2.02 | 0.50% | 458,792 |
| Aug 7, 2025 | 2.11 | 2.15 | 2.00 | 2.01 | 2.01 | -4.74% | 635,158 |
| Aug 6, 2025 | 2.15 | 2.24 | 2.10 | 2.11 | 2.11 | -2.76% | 554,107 |
| Aug 5, 2025 | 2.18 | 2.35 | 2.11 | 2.17 | 2.17 | -1.36% | 1,198,845 |
| Aug 4, 2025 | 2.08 | 2.21 | 2.01 | 2.20 | 2.20 | 3.77% | 937,444 |
| Aug 1, 2025 | 1.83 | 2.14 | 1.71 | 2.12 | 2.12 | 10.42% | 1,546,878 |
| Jul 31, 2025 | 1.96 | 2.14 | 1.90 | 1.92 | 1.92 | -1.03% | 1,083,421 |
| Jul 30, 2025 | 1.90 | 2.08 | 1.86 | 1.94 | 1.94 | -2.51% | 904,372 |