Beeline Holdings, Inc. (BLNE)
NASDAQ: BLNE · Real-Time Price · USD
3.230
-0.070 (-2.12%)
Feb 9, 2026, 1:26 PM EST - Market open
Beeline Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 3.30 | 3.35 | 3.15 | 3.20 | - | -3.03% | 163,651 |
| Feb 6, 2026 | 3.15 | 3.35 | 3.13 | 3.30 | 3.30 | 8.55% | 603,182 |
| Feb 5, 2026 | 3.50 | 3.54 | 3.00 | 3.04 | 3.04 | -15.32% | 1,020,354 |
| Feb 4, 2026 | 3.46 | 3.65 | 3.24 | 3.59 | 3.59 | 2.87% | 793,079 |
| Feb 3, 2026 | 3.30 | 3.73 | 3.23 | 3.49 | 3.49 | 7.38% | 1,442,067 |
| Feb 2, 2026 | 2.97 | 3.27 | 2.97 | 3.25 | 3.25 | 7.26% | 928,895 |
| Jan 30, 2026 | 3.25 | 3.40 | 2.95 | 3.03 | 3.03 | -8.46% | 973,013 |
| Jan 29, 2026 | 3.32 | 3.46 | 3.10 | 3.31 | 3.31 | -0.30% | 797,264 |
| Jan 28, 2026 | 3.59 | 3.63 | 3.22 | 3.32 | 3.32 | -7.26% | 728,236 |
| Jan 27, 2026 | 3.42 | 3.64 | 3.35 | 3.58 | 3.58 | 5.60% | 662,845 |
| Jan 26, 2026 | 3.55 | 3.55 | 3.15 | 3.39 | 3.39 | -3.42% | 1,202,363 |
| Jan 23, 2026 | 3.36 | 3.56 | 3.23 | 3.51 | 3.51 | 5.41% | 1,292,409 |
| Jan 22, 2026 | 3.20 | 3.66 | 3.20 | 3.33 | 3.33 | 4.72% | 1,339,761 |
| Jan 21, 2026 | 3.10 | 3.40 | 3.00 | 3.18 | 3.18 | 1.92% | 2,431,783 |
| Jan 20, 2026 | 2.91 | 3.50 | 2.61 | 3.12 | 3.12 | 1.63% | 5,041,455 |
| 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 |