Beeline Holdings, Inc. (BLNE)
NASDAQ: BLNE · Real-Time Price · USD
1.100
+0.010 (0.92%)
At close: Jul 2, 2026, 4:00 PM EDT
1.110
+0.010 (0.91%)
After-hours: Jul 2, 2026, 7:39 PM EDT
Beeline Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1.11 | 1.20 | 1.08 | 1.10 | 1.10 | 0.92% | 333,806 |
| Jul 1, 2026 | 1.20 | 1.21 | 1.08 | 1.09 | 1.09 | -10.66% | 3,756,765 |
| Jun 30, 2026 | 1.36 | 1.36 | 1.21 | 1.22 | 1.22 | -10.29% | 440,710 |
| Jun 29, 2026 | 1.38 | 1.44 | 1.34 | 1.36 | 1.36 | -1.45% | 833,382 |
| Jun 26, 2026 | 1.20 | 1.42 | 1.20 | 1.38 | 1.38 | 14.05% | 760,178 |
| Jun 25, 2026 | 1.21 | 1.24 | 1.14 | 1.21 | 1.21 | 2.54% | 382,217 |
| Jun 24, 2026 | 1.17 | 1.25 | 1.15 | 1.18 | 1.18 | 2.61% | 315,205 |
| Jun 23, 2026 | 1.18 | 1.23 | 1.15 | 1.15 | 1.15 | -6.50% | 260,377 |
| Jun 22, 2026 | 1.24 | 1.24 | 1.13 | 1.23 | 1.23 | -0.81% | 909,635 |
| Jun 18, 2026 | 1.24 | 1.27 | 1.21 | 1.24 | 1.24 | 2.48% | 427,314 |
| Jun 17, 2026 | 1.21 | 1.33 | 1.20 | 1.21 | 1.21 | - | 352,302 |
| Jun 16, 2026 | 1.25 | 1.30 | 1.21 | 1.21 | 1.21 | -4.72% | 334,112 |
| Jun 15, 2026 | 1.21 | 1.29 | 1.21 | 1.27 | 1.27 | 7.63% | 242,615 |
| Jun 12, 2026 | 1.26 | 1.27 | 1.18 | 1.18 | 1.18 | -4.84% | 184,111 |
| Jun 11, 2026 | 1.17 | 1.26 | 1.13 | 1.24 | 1.24 | 8.77% | 602,621 |
| Jun 10, 2026 | 1.10 | 1.18 | 1.10 | 1.14 | 1.14 | 0.88% | 186,055 |
| Jun 9, 2026 | 1.15 | 1.17 | 1.08 | 1.13 | 1.13 | -1.74% | 520,666 |
| Jun 8, 2026 | 1.17 | 1.19 | 1.13 | 1.15 | 1.15 | 0.88% | 192,361 |
| Jun 5, 2026 | 1.23 | 1.24 | 1.13 | 1.14 | 1.14 | -8.06% | 507,876 |
| Jun 4, 2026 | 1.19 | 1.31 | 1.19 | 1.24 | 1.24 | 3.33% | 587,216 |
| Jun 3, 2026 | 1.26 | 1.26 | 1.16 | 1.20 | 1.20 | -4.76% | 282,833 |
| Jun 2, 2026 | 1.30 | 1.30 | 1.23 | 1.26 | 1.26 | -2.33% | 316,404 |
| Jun 1, 2026 | 1.29 | 1.32 | 1.24 | 1.29 | 1.29 | -1.53% | 506,457 |
| May 29, 2026 | 1.27 | 1.36 | 1.26 | 1.31 | 1.31 | 3.15% | 580,104 |
| May 28, 2026 | 1.35 | 1.36 | 1.24 | 1.27 | 1.27 | -5.93% | 592,808 |
| May 27, 2026 | 1.42 | 1.48 | 1.33 | 1.35 | 1.35 | - | 714,112 |
| May 26, 2026 | 1.22 | 1.41 | 1.22 | 1.35 | 1.35 | 14.41% | 1,070,778 |
| May 22, 2026 | 1.25 | 1.28 | 1.16 | 1.18 | 1.18 | -4.07% | 472,114 |
| May 21, 2026 | 1.17 | 1.28 | 1.16 | 1.23 | 1.23 | 6.03% | 640,367 |
| May 20, 2026 | 1.14 | 1.24 | 1.12 | 1.16 | 1.16 | 13.73% | 1,082,262 |
| May 19, 2026 | 1.05 | 1.07 | 0.98 | 1.02 | 1.02 | -1.92% | 670,541 |
| May 18, 2026 | 0.94 | 1.07 | 0.85 | 1.04 | 1.04 | -3.70% | 2,244,577 |
| May 15, 2026 | 1.74 | 1.74 | 1.07 | 1.08 | 1.08 | -38.29% | 3,243,256 |
| May 14, 2026 | 1.76 | 1.82 | 1.71 | 1.75 | 1.75 | - | 517,141 |
| May 13, 2026 | 1.82 | 1.85 | 1.75 | 1.75 | 1.75 | -2.78% | 321,019 |
| May 12, 2026 | 1.87 | 1.89 | 1.77 | 1.80 | 1.80 | -5.26% | 298,397 |
| May 11, 2026 | 1.95 | 1.95 | 1.87 | 1.90 | 1.90 | -1.04% | 412,201 |
| May 8, 2026 | 2.02 | 2.02 | 1.90 | 1.92 | 1.92 | -0.52% | 298,300 |
| May 7, 2026 | 2.09 | 2.12 | 1.90 | 1.93 | 1.93 | -8.53% | 934,358 |
| May 6, 2026 | 2.12 | 2.20 | 2.09 | 2.11 | 2.11 | 1.93% | 878,887 |
| May 5, 2026 | 2.02 | 2.19 | 2.00 | 2.07 | 2.07 | 2.48% | 868,992 |
| May 4, 2026 | 1.93 | 2.10 | 1.93 | 2.02 | 2.02 | 4.66% | 1,016,338 |
| May 1, 2026 | 1.76 | 1.96 | 1.76 | 1.93 | 1.93 | 9.04% | 358,918 |
| Apr 30, 2026 | 1.80 | 1.81 | 1.73 | 1.77 | 1.77 | - | 651,296 |
| Apr 29, 2026 | 1.83 | 1.87 | 1.75 | 1.77 | 1.77 | -2.75% | 620,815 |
| Apr 28, 2026 | 1.88 | 1.91 | 1.75 | 1.82 | 1.82 | -3.19% | 1,118,389 |
| Apr 27, 2026 | 2.02 | 2.02 | 1.87 | 1.88 | 1.88 | -8.29% | 918,606 |
| Apr 24, 2026 | 2.02 | 2.12 | 1.82 | 2.05 | 2.05 | 4.59% | 1,288,858 |
| Apr 23, 2026 | 2.16 | 2.16 | 1.92 | 1.96 | 1.96 | -8.41% | 981,103 |
| Apr 22, 2026 | 2.26 | 2.30 | 2.07 | 2.14 | 2.14 | -3.17% | 761,011 |