Beeline Holdings, Inc. (BLNE)
NASDAQ: BLNE · Real-Time Price · USD
1.950
-0.270 (-12.16%)
At close: Jul 25, 2025, 4:00 PM
1.940
-0.010 (-0.51%)
After-hours: Jul 25, 2025, 4:48 PM EDT
Beeline Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 2.20 | 2.20 | 1.66 | 1.95 | - | -12.16% | 1,946,163 |
| Jul 24, 2025 | 2.22 | 2.38 | 2.07 | 2.22 | 2.22 | 3.26% | 3,000,650 |
| Jul 23, 2025 | 2.57 | 2.88 | 2.00 | 2.15 | 2.15 | -16.99% | 7,091,727 |
| Jul 22, 2025 | 1.67 | 2.75 | 1.61 | 2.59 | 2.59 | 56.02% | 19,158,525 |
| Jul 21, 2025 | 1.66 | 1.82 | 1.55 | 1.66 | 1.66 | 6.41% | 4,163,221 |
| Jul 18, 2025 | 1.43 | 1.64 | 1.35 | 1.56 | 1.56 | 10.64% | 2,589,266 |
| Jul 17, 2025 | 1.46 | 1.46 | 1.32 | 1.41 | 1.41 | -4.73% | 1,536,729 |
| Jul 16, 2025 | 1.48 | 1.60 | 1.36 | 1.48 | 1.48 | 7.25% | 2,713,836 |
| Jul 15, 2025 | 1.35 | 1.63 | 1.31 | 1.38 | 1.38 | 4.55% | 3,863,841 |
| Jul 14, 2025 | 1.44 | 1.46 | 1.31 | 1.32 | 1.32 | -5.04% | 1,243,070 |
| Jul 11, 2025 | 1.19 | 1.47 | 1.15 | 1.39 | 1.39 | 15.83% | 2,658,391 |
| Jul 10, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -4.76% | 507,916 |
| Jul 9, 2025 | 1.23 | 1.34 | 1.14 | 1.26 | 1.26 | 1.61% | 901,261 |
| Jul 8, 2025 | 1.28 | 1.31 | 1.17 | 1.24 | 1.24 | -3.88% | 1,514,883 |
| Jul 7, 2025 | 1.37 | 1.39 | 1.27 | 1.29 | 1.29 | -7.19% | 678,864 |
| Jul 3, 2025 | 1.39 | 1.45 | 1.37 | 1.39 | 1.39 | -1.42% | 553,827 |
| Jul 2, 2025 | 1.27 | 1.48 | 1.25 | 1.41 | 1.41 | 4.44% | 1,476,218 |
| Jul 1, 2025 | 1.49 | 1.49 | 1.25 | 1.35 | 1.35 | -8.78% | 2,072,401 |
| Jun 30, 2025 | 1.33 | 1.65 | 1.16 | 1.48 | 1.48 | 10.45% | 4,617,592 |
| Jun 27, 2025 | 1.40 | 1.50 | 1.29 | 1.34 | 1.34 | -8.84% | 2,428,986 |
| Jun 26, 2025 | 1.54 | 1.61 | 1.41 | 1.47 | 1.47 | 11.36% | 5,868,320 |
| Jun 25, 2025 | 1.65 | 1.80 | 1.27 | 1.32 | 1.32 | -7.04% | 52,102,858 |
| Jun 24, 2025 | 1.19 | 1.61 | 1.06 | 1.42 | 1.42 | 29.09% | 11,818,556 |
| Jun 23, 2025 | 0.97 | 1.28 | 0.92 | 1.10 | 1.10 | 10.55% | 3,524,537 |
| Jun 20, 2025 | 0.73 | 1.03 | 0.67 | 1.00 | 1.00 | 29.22% | 7,146,840 |
| Jun 18, 2025 | 0.75 | 1.15 | 0.71 | 0.77 | 0.77 | 6.60% | 10,915,265 |
| Jun 17, 2025 | 0.67 | 0.73 | 0.65 | 0.72 | 0.72 | 8.98% | 602,010 |
| Jun 16, 2025 | 0.64 | 0.70 | 0.64 | 0.66 | 0.66 | 2.25% | 396,718 |
| Jun 13, 2025 | 0.67 | 0.68 | 0.64 | 0.65 | 0.65 | -4.20% | 458,616 |
| Jun 12, 2025 | 0.67 | 0.69 | 0.63 | 0.68 | 0.68 | -0.12% | 568,353 |
| Jun 11, 2025 | 0.66 | 0.69 | 0.65 | 0.68 | 0.68 | -2.52% | 544,131 |
| Jun 10, 2025 | 0.68 | 0.83 | 0.62 | 0.69 | 0.69 | -7.96% | 4,326,626 |
| Jun 9, 2025 | 0.76 | 0.94 | 0.69 | 0.76 | 0.76 | -2.44% | 3,203,251 |
| Jun 6, 2025 | 0.83 | 0.83 | 0.76 | 0.77 | 0.77 | -7.31% | 498,454 |
| Jun 5, 2025 | 0.92 | 0.92 | 0.78 | 0.83 | 0.83 | -6.37% | 1,178,053 |
| Jun 4, 2025 | 0.94 | 0.97 | 0.89 | 0.89 | 0.89 | 0.80% | 6,285,032 |
| Jun 3, 2025 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | 3.46% | 317,708 |
| Jun 2, 2025 | 0.99 | 0.99 | 0.82 | 0.86 | 0.86 | -12.19% | 590,829 |
| 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 |