Beeline Holdings, Inc. (BLNE)
NASDAQ: BLNE · Real-Time Price · USD
1.320
-0.050 (-3.65%)
May 2, 2025, 4:00 PM EDT - Market closed
Beeline Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 1.39 | 1.41 | 1.31 | 1.35 | 1.35 | -1.46% | 149,536 |
| May 1, 2025 | 1.46 | 1.50 | 1.37 | 1.37 | 1.37 | -6.16% | 75,316 |
| Apr 30, 2025 | 1.43 | 1.50 | 1.42 | 1.46 | 1.46 | -3.31% | 57,084 |
| Apr 29, 2025 | 1.54 | 1.60 | 1.41 | 1.51 | 1.51 | -1.31% | 169,097 |
| Apr 28, 2025 | 1.45 | 1.53 | 1.39 | 1.53 | 1.53 | 6.99% | 52,864 |
| Apr 25, 2025 | 1.43 | 1.49 | 1.40 | 1.43 | 1.43 | -2.05% | 41,685 |
| Apr 24, 2025 | 1.35 | 1.52 | 1.29 | 1.46 | 1.46 | 8.96% | 149,869 |
| Apr 23, 2025 | 1.40 | 1.40 | 1.29 | 1.34 | 1.34 | -2.19% | 83,757 |
| Apr 22, 2025 | 1.20 | 1.42 | 1.20 | 1.37 | 1.37 | 17.09% | 226,934 |
| Apr 21, 2025 | 1.25 | 1.28 | 1.12 | 1.17 | 1.17 | 1.74% | 191,306 |
| Apr 17, 2025 | 1.11 | 1.18 | 1.11 | 1.15 | 1.15 | -3.77% | 106,970 |
| Apr 16, 2025 | 1.39 | 1.42 | 0.89 | 1.20 | 1.20 | -15.25% | 466,972 |
| Apr 15, 2025 | 1.43 | 1.47 | 1.36 | 1.41 | 1.41 | -4.08% | 96,782 |
| Apr 14, 2025 | 1.46 | 1.48 | 1.34 | 1.47 | 1.47 | 5.00% | 148,637 |
| Apr 11, 2025 | 1.44 | 1.45 | 1.36 | 1.40 | 1.40 | -2.10% | 60,547 |
| Apr 10, 2025 | 1.42 | 1.47 | 1.34 | 1.43 | 1.43 | 2.88% | 145,491 |
| Apr 9, 2025 | 1.45 | 1.50 | 1.30 | 1.39 | 1.39 | -6.71% | 177,205 |
| Apr 8, 2025 | 1.70 | 1.70 | 1.45 | 1.49 | 1.49 | -9.70% | 301,048 |
| Apr 7, 2025 | 1.65 | 1.70 | 1.55 | 1.65 | 1.65 | -2.94% | 98,753 |
| Apr 4, 2025 | 1.83 | 1.83 | 1.67 | 1.70 | 1.70 | -10.05% | 164,485 |
| Apr 3, 2025 | 1.67 | 2.02 | 1.67 | 1.89 | 1.89 | 2.16% | 191,663 |
| Apr 2, 2025 | 1.54 | 1.90 | 1.43 | 1.85 | 1.85 | 13.50% | 350,869 |
| Apr 1, 2025 | 1.88 | 1.88 | 1.62 | 1.63 | 1.63 | -11.41% | 298,208 |
| Mar 31, 2025 | 1.68 | 1.97 | 1.50 | 1.84 | 1.84 | 9.52% | 526,295 |
| Mar 28, 2025 | 2.20 | 2.20 | 1.68 | 1.68 | 1.68 | -15.15% | 537,781 |
| Mar 27, 2025 | 2.06 | 2.23 | 1.85 | 1.98 | 1.98 | -4.81% | 1,130,352 |
| Mar 26, 2025 | 2.97 | 3.15 | 1.55 | 2.08 | 2.08 | 10.64% | 40,695,439 |
| Mar 25, 2025 | 1.67 | 2.18 | 1.50 | 1.88 | 1.88 | 12.57% | 2,418,302 |
| Mar 24, 2025 | 1.99 | 1.99 | 1.62 | 1.67 | 1.67 | -15.23% | 183,191 |
| Mar 21, 2025 | 2.47 | 2.47 | 1.93 | 1.97 | 1.97 | -17.92% | 392,253 |
| Mar 20, 2025 | 2.76 | 2.76 | 2.10 | 2.40 | 2.40 | -1.23% | 350,670 |
| Mar 19, 2025 | 2.88 | 3.39 | 2.42 | 2.43 | 2.43 | -16.21% | 273,446 |
| Mar 18, 2025 | 3.15 | 3.45 | 2.76 | 2.90 | 2.90 | -5.23% | 541,127 |
| Mar 17, 2025 | 3.79 | 4.16 | 3.01 | 3.06 | 3.06 | -17.74% | 72,973 |
| Mar 14, 2025 | 5.16 | 5.32 | 3.72 | 3.72 | 3.72 | -29.28% | 122,009 |
| Mar 13, 2025 | 5.90 | 5.90 | 5.24 | 5.26 | 5.26 | -13.84% | 25,451 |
| Mar 12, 2025 | 6.02 | 6.63 | 5.51 | 6.11 | 6.11 | -7.65% | 52,841 |
| Mar 11, 2025 | 6.70 | 6.85 | 6.30 | 6.61 | 6.61 | -1.48% | 13,672 |
| Mar 10, 2025 | 7.10 | 7.47 | 6.50 | 6.71 | 6.71 | -10.53% | 9,654 |
| Mar 7, 2025 | 7.78 | 7.95 | 7.37 | 7.50 | 7.50 | -4.41% | 2,717 |
| Mar 6, 2025 | 7.50 | 7.85 | 6.90 | 7.85 | 7.85 | 6.03% | 1,224 |
| Mar 5, 2025 | 7.25 | 7.85 | 7.23 | 7.40 | 7.40 | 5.56% | 4,409 |
| Mar 4, 2025 | 7.05 | 7.29 | 6.50 | 7.01 | 7.01 | -0.57% | 3,787 |
| Mar 3, 2025 | 7.50 | 7.67 | 6.85 | 7.05 | 7.05 | -8.16% | 5,357 |
| Feb 28, 2025 | 7.88 | 7.92 | 7.31 | 7.68 | 7.68 | -4.05% | 4,251 |
| Feb 27, 2025 | 8.00 | 8.30 | 7.33 | 8.00 | 8.00 | 3.90% | 6,325 |
| Feb 26, 2025 | 7.80 | 7.81 | 7.31 | 7.70 | 7.70 | 3.54% | 3,160 |
| Feb 25, 2025 | 7.75 | 7.88 | 7.08 | 7.44 | 7.44 | -9.29% | 7,404 |
| Feb 24, 2025 | 7.40 | 8.40 | 7.02 | 8.20 | 8.20 | 19.17% | 37,123 |
| Feb 21, 2025 | 6.97 | 7.10 | 6.70 | 6.88 | 6.88 | -4.39% | 9,173 |