Beeline Holdings, Inc. (BLNE)
NASDAQ: BLNE · Real-Time Price · USD
0.9737
+0.0632 (6.94%)
At close: May 30, 2025, 4:00 PM
0.9484
-0.0253 (-2.60%)
Pre-market: Jun 2, 2025, 8:55 AM EDT
Beeline Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.90 | 1.01 | 0.90 | 0.97 | 0.97 | 6.94% | 1,991,083 |
| May 29, 2025 | 0.91 | 0.92 | 0.88 | 0.91 | 0.91 | -1.20% | 177,619 |
| May 28, 2025 | 1.00 | 1.02 | 0.92 | 0.92 | 0.92 | -6.29% | 193,845 |
| May 27, 2025 | 1.15 | 1.21 | 0.93 | 0.98 | 0.98 | -15.22% | 355,057 |
| May 23, 2025 | 1.18 | 1.20 | 1.08 | 1.16 | 1.16 | -4.05% | 193,398 |
| May 22, 2025 | 1.18 | 1.21 | 1.13 | 1.21 | 1.21 | 4.22% | 163,399 |
| May 21, 2025 | 1.22 | 1.26 | 1.10 | 1.16 | 1.16 | -7.20% | 368,537 |
| May 20, 2025 | 1.22 | 1.30 | 1.19 | 1.25 | 1.25 | 3.31% | 1,305,439 |
| May 19, 2025 | 1.25 | 1.28 | 1.14 | 1.21 | 1.21 | -3.20% | 203,952 |
| May 16, 2025 | 1.29 | 1.30 | 1.14 | 1.25 | 1.25 | -1.57% | 110,090 |
| May 15, 2025 | 1.22 | 1.30 | 1.14 | 1.27 | 1.27 | 0.79% | 96,888 |
| May 14, 2025 | 1.27 | 1.31 | 1.21 | 1.26 | 1.26 | -3.08% | 172,785 |
| May 13, 2025 | 1.40 | 1.40 | 1.26 | 1.30 | 1.30 | -4.41% | 245,706 |
| May 12, 2025 | 1.44 | 1.44 | 1.33 | 1.36 | 1.36 | -2.86% | 229,893 |
| May 9, 2025 | 1.46 | 1.52 | 1.33 | 1.40 | 1.40 | -6.04% | 395,404 |
| May 8, 2025 | 1.41 | 1.61 | 1.36 | 1.49 | 1.49 | 3.47% | 354,330 |
| May 7, 2025 | 1.35 | 1.59 | 1.33 | 1.44 | 1.44 | 7.46% | 434,927 |
| May 6, 2025 | 1.45 | 1.45 | 1.33 | 1.34 | 1.34 | -8.22% | 142,513 |
| May 5, 2025 | 1.45 | 1.64 | 1.39 | 1.46 | 1.46 | 8.15% | 474,708 |
| 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 |