Beeline Holdings, Inc. (BLNE)
NASDAQ: BLNE · Real-Time Price · USD
2.800
-0.240 (-7.89%)
Feb 27, 2026, 4:00 PM EST - Market closed
Beeline Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.98 | 3.05 | 2.78 | 2.82 | 2.82 | -7.40% | 937,180 |
| Feb 26, 2026 | 2.90 | 3.10 | 2.85 | 3.04 | 3.04 | 6.67% | 662,089 |
| Feb 25, 2026 | 2.83 | 2.96 | 2.80 | 2.85 | 2.85 | -0.35% | 460,678 |
| Feb 24, 2026 | 2.72 | 2.96 | 2.60 | 2.86 | 2.86 | 5.93% | 543,807 |
| Feb 23, 2026 | 2.79 | 2.82 | 2.61 | 2.70 | 2.70 | -3.23% | 686,322 |
| Feb 20, 2026 | 2.92 | 3.17 | 2.79 | 2.79 | 2.79 | -2.79% | 542,379 |
| Feb 19, 2026 | 2.82 | 2.93 | 2.73 | 2.87 | 2.87 | 1.06% | 285,274 |
| Feb 18, 2026 | 2.73 | 2.91 | 2.72 | 2.84 | 2.84 | 4.03% | 316,057 |
| Feb 17, 2026 | 2.95 | 3.01 | 2.70 | 2.73 | 2.73 | -9.90% | 733,427 |
| Feb 13, 2026 | 3.01 | 3.08 | 2.83 | 3.03 | 3.03 | 2.36% | 647,617 |
| Feb 12, 2026 | 2.93 | 3.08 | 2.88 | 2.96 | 2.96 | 3.86% | 612,493 |
| Feb 11, 2026 | 3.02 | 3.03 | 2.53 | 2.85 | 2.85 | -5.63% | 1,991,761 |
| Feb 10, 2026 | 3.13 | 3.21 | 2.93 | 3.02 | 3.02 | -3.51% | 708,119 |
| Feb 9, 2026 | 3.30 | 3.35 | 3.10 | 3.13 | 3.13 | -5.15% | 436,117 |
| Feb 6, 2026 | 3.15 | 3.35 | 3.13 | 3.30 | 3.30 | 8.55% | 607,343 |
| Feb 5, 2026 | 3.50 | 3.54 | 3.00 | 3.04 | 3.04 | -15.32% | 1,025,993 |
| Feb 4, 2026 | 3.46 | 3.65 | 3.24 | 3.59 | 3.59 | 2.87% | 795,397 |
| Feb 3, 2026 | 3.30 | 3.73 | 3.23 | 3.49 | 3.49 | 7.38% | 1,456,124 |
| Feb 2, 2026 | 2.97 | 3.27 | 2.97 | 3.25 | 3.25 | 7.26% | 945,406 |
| 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% | 807,847 |
| Jan 28, 2026 | 3.59 | 3.63 | 3.22 | 3.32 | 3.32 | -7.26% | 731,861 |
| Jan 27, 2026 | 3.42 | 3.64 | 3.35 | 3.58 | 3.58 | 5.60% | 685,979 |
| Jan 26, 2026 | 3.55 | 3.55 | 3.15 | 3.39 | 3.39 | -3.42% | 1,204,109 |
| Jan 23, 2026 | 3.36 | 3.56 | 3.23 | 3.51 | 3.51 | 5.41% | 1,298,417 |
| Jan 22, 2026 | 3.20 | 3.66 | 3.20 | 3.33 | 3.33 | 4.72% | 1,344,335 |
| Jan 21, 2026 | 3.10 | 3.40 | 3.00 | 3.18 | 3.18 | 1.92% | 2,484,480 |
| Jan 20, 2026 | 2.91 | 3.50 | 2.61 | 3.12 | 3.12 | 1.63% | 5,052,038 |
| Jan 16, 2026 | 2.82 | 3.13 | 2.54 | 3.07 | 3.07 | 11.23% | 2,056,301 |
| Jan 15, 2026 | 2.41 | 2.88 | 2.38 | 2.76 | 2.76 | 17.95% | 1,650,236 |
| Jan 14, 2026 | 2.30 | 2.45 | 2.22 | 2.34 | 2.34 | 3.08% | 838,596 |
| Jan 13, 2026 | 2.25 | 2.39 | 2.21 | 2.27 | 2.27 | 2.71% | 837,570 |
| Jan 12, 2026 | 2.02 | 2.27 | 1.99 | 2.21 | 2.21 | 7.80% | 897,173 |
| Jan 9, 2026 | 2.12 | 2.33 | 1.99 | 2.05 | 2.05 | 16.81% | 2,858,473 |
| Jan 8, 2026 | 1.84 | 1.86 | 1.75 | 1.76 | 1.76 | -4.10% | 867,186 |
| 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% | 551,691 |
| Jan 5, 2026 | 1.86 | 1.95 | 1.81 | 1.89 | 1.89 | 2.16% | 378,257 |
| Jan 2, 2026 | 1.78 | 1.85 | 1.75 | 1.85 | 1.85 | 7.56% | 276,871 |
| 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% | 545,985 |
| Dec 29, 2025 | 1.90 | 1.98 | 1.82 | 1.86 | 1.86 | -5.10% | 501,551 |
| 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% | 166,965 |
| Dec 23, 2025 | 2.06 | 2.09 | 1.88 | 1.94 | 1.94 | -7.62% | 643,357 |
| Dec 22, 2025 | 2.04 | 2.14 | 2.04 | 2.10 | 2.10 | 3.45% | 315,496 |
| Dec 19, 2025 | 1.95 | 2.12 | 1.95 | 2.03 | 2.03 | 3.05% | 377,695 |
| Dec 18, 2025 | 1.93 | 2.03 | 1.93 | 1.97 | 1.97 | 3.68% | 299,728 |
| Dec 17, 2025 | 1.97 | 2.06 | 1.90 | 1.90 | 1.90 | -1.04% | 612,484 |
| Dec 16, 2025 | 1.97 | 1.97 | 1.85 | 1.92 | 1.92 | -2.04% | 467,324 |