Beeline Holdings, Inc. (BLNE)
NASDAQ: BLNE · Real-Time Price · USD
1.700
-0.190 (-10.05%)
At close: Apr 4, 2025, 4:00 PM
1.670
-0.030 (-1.76%)
After-hours: Apr 4, 2025, 7:49 PM EDT
Beeline Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 1.83 | 1.83 | 1.67 | 1.70 | 1.70 | -10.05% | 156,153 |
| Apr 3, 2025 | 1.67 | 2.02 | 1.67 | 1.89 | 1.89 | 2.16% | 191,700 |
| Apr 2, 2025 | 1.54 | 1.90 | 1.43 | 1.85 | 1.85 | 13.50% | 350,900 |
| 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% | 526,300 |
| Mar 28, 2025 | 2.20 | 2.20 | 1.68 | 1.68 | 1.68 | -15.15% | 537,800 |
| Mar 27, 2025 | 2.06 | 2.23 | 1.85 | 1.98 | 1.98 | -4.81% | 1,130,400 |
| 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% | 183,200 |
| Mar 21, 2025 | 2.47 | 2.47 | 1.93 | 1.97 | 1.97 | -17.92% | 392,300 |
| Mar 20, 2025 | 2.76 | 2.76 | 2.10 | 2.40 | 2.40 | -1.23% | 350,700 |
| 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% | 73,000 |
| 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 | -13.91% | 25,500 |
| Mar 12, 2025 | 6.02 | 6.63 | 5.51 | 6.11 | 6.11 | -7.56% | 53,501 |
| Mar 11, 2025 | 6.70 | 6.85 | 6.30 | 6.61 | 6.61 | -1.49% | 12,902 |
| Mar 10, 2025 | 7.10 | 7.47 | 6.50 | 6.71 | 6.71 | -10.53% | 11,800 |
| Mar 7, 2025 | 7.78 | 7.95 | 7.37 | 7.50 | 7.50 | -4.46% | 2,717 |
| Mar 6, 2025 | 7.50 | 7.85 | 6.90 | 7.85 | 7.85 | 6.08% | 1,225 |
| Mar 5, 2025 | 7.25 | 7.85 | 7.23 | 7.40 | 7.40 | 5.56% | 4,410 |
| Mar 4, 2025 | 7.05 | 7.29 | 6.50 | 7.01 | 7.01 | -0.57% | 3,790 |
| Mar 3, 2025 | 7.50 | 7.67 | 6.85 | 7.05 | 7.05 | -8.20% | 5,357 |
| Feb 28, 2025 | 7.88 | 7.92 | 7.31 | 7.68 | 7.68 | -4.00% | 4,251 |
| Feb 27, 2025 | 8.00 | 8.30 | 7.33 | 8.00 | 8.00 | 3.90% | 6,326 |
| Feb 26, 2025 | 7.80 | 7.81 | 7.31 | 7.70 | 7.70 | 3.49% | 3,161 |
| Feb 25, 2025 | 7.75 | 7.88 | 7.08 | 7.44 | 7.44 | -9.27% | 7,405 |
| Feb 24, 2025 | 7.40 | 8.40 | 7.02 | 8.20 | 8.20 | 19.19% | 37,124 |
| Feb 21, 2025 | 6.97 | 7.10 | 6.70 | 6.88 | 6.88 | -4.44% | 9,174 |
| Feb 20, 2025 | 6.41 | 7.48 | 6.16 | 7.20 | 7.20 | -1.37% | 31,190 |
| Feb 19, 2025 | 7.22 | 7.85 | 5.65 | 7.30 | 7.30 | 10.94% | 1,348,360 |
| Feb 18, 2025 | 6.77 | 6.86 | 6.20 | 6.58 | 6.58 | 1.86% | 4,330 |
| Feb 14, 2025 | 6.31 | 6.78 | 6.20 | 6.46 | 6.46 | -6.24% | 4,342 |
| Feb 13, 2025 | 7.00 | 7.00 | 6.50 | 6.89 | 6.89 | -1.85% | 2,770 |
| Feb 12, 2025 | 6.93 | 7.40 | 6.41 | 7.02 | 7.02 | -2.50% | 5,851 |
| Feb 11, 2025 | 6.50 | 7.20 | 6.50 | 7.20 | 7.20 | 6.98% | 3,647 |
| Feb 10, 2025 | 7.20 | 7.35 | 6.40 | 6.73 | 6.73 | -6.66% | 11,203 |
| Feb 7, 2025 | 7.30 | 7.77 | 7.20 | 7.21 | 7.21 | -2.04% | 6,006 |
| Feb 6, 2025 | 7.01 | 8.00 | 6.96 | 7.36 | 7.36 | 2.94% | 7,021 |
| Feb 5, 2025 | 6.94 | 7.60 | 6.70 | 7.15 | 7.15 | 3.62% | 7,089 |
| Feb 4, 2025 | 7.04 | 7.04 | 5.80 | 6.90 | 6.90 | 2.37% | 20,859 |
| Feb 3, 2025 | 6.80 | 7.08 | 6.60 | 6.74 | 6.74 | -3.85% | 5,381 |
| Jan 31, 2025 | 7.40 | 7.90 | 6.80 | 7.01 | 7.01 | -7.03% | 8,643 |
| Jan 30, 2025 | 8.05 | 8.12 | 7.50 | 7.54 | 7.54 | 1.34% | 10,246 |
| Jan 29, 2025 | 7.90 | 8.20 | 6.26 | 7.44 | 7.44 | -10.36% | 12,096 |
| Jan 28, 2025 | 8.50 | 8.90 | 7.80 | 8.30 | 8.30 | -12.63% | 16,929 |
| Jan 27, 2025 | 10.50 | 10.50 | 7.80 | 9.50 | 9.50 | 7.10% | 252,902 |
| Jan 24, 2025 | 9.00 | 9.00 | 8.26 | 8.87 | 8.87 | 0.91% | 14,008 |