Beeline Holdings, Inc. (BLNE)
NASDAQ: BLNE · Real-Time Price · USD
1.070
+0.020 (1.90%)
At close: Sep 2, 2026, 4:00 PM EDT
1.018
-0.052 (-4.87%)
After-hours: Sep 2, 2026, 7:51 PM EDT
Beeline Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.07 | 1.10 | 1.00 | 1.07 | 1.07 | 1.90% | 423,003 |
| Sep 1, 2026 | 1.04 | 1.11 | 1.02 | 1.05 | 1.05 | 5.53% | 1,050,601 |
| Aug 31, 2026 | 1.00 | 1.09 | 0.95 | 1.00 | 1.00 | 1.08% | 1,471,146 |
| Aug 28, 2026 | 1.00 | 1.03 | 0.98 | 0.98 | 0.98 | 0.14% | 135,984 |
| Aug 27, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.28% | 64,449 |
| Aug 26, 2026 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 0.49% | 111,303 |
| Aug 25, 2026 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -0.07% | 363,082 |
| Aug 24, 2026 | 1.03 | 1.06 | 0.97 | 0.98 | 0.98 | -3.75% | 117,086 |
| Aug 21, 2026 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | 0.99% | 184,504 |
| Aug 20, 2026 | 1.01 | 1.03 | 0.96 | 1.01 | 1.01 | -0.98% | 112,418 |
| Aug 19, 2026 | 0.99 | 1.05 | 0.97 | 1.02 | 1.02 | 3.44% | 427,841 |
| Aug 18, 2026 | 0.96 | 1.00 | 0.94 | 0.99 | 0.99 | 0.62% | 239,249 |
| Aug 17, 2026 | 0.99 | 1.03 | 0.96 | 0.98 | 0.98 | -2.97% | 435,365 |
| Aug 14, 2026 | 1.09 | 1.09 | 0.96 | 1.01 | 1.01 | -9.01% | 813,894 |
| Aug 13, 2026 | 1.10 | 1.19 | 1.08 | 1.11 | 1.11 | 1.83% | 705,155 |
| Aug 12, 2026 | 1.12 | 1.17 | 1.07 | 1.09 | 1.09 | -1.80% | 491,568 |
| Aug 11, 2026 | 1.14 | 1.18 | 1.08 | 1.11 | 1.11 | -0.89% | 254,405 |
| Aug 10, 2026 | 0.99 | 1.14 | 0.94 | 1.12 | 1.12 | 10.89% | 734,366 |
| Aug 7, 2026 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | - | 141,165 |
| Aug 6, 2026 | 0.98 | 1.03 | 0.96 | 1.01 | 1.01 | - | 124,821 |
| Aug 5, 2026 | 1.03 | 1.05 | 0.97 | 1.01 | 1.01 | -1.94% | 100,109 |
| Aug 4, 2026 | 1.02 | 1.05 | 0.98 | 1.03 | 1.03 | 3.00% | 389,119 |
| Aug 3, 2026 | 0.86 | 1.03 | 0.86 | 1.00 | 1.00 | 14.10% | 406,209 |
| Jul 31, 2026 | 0.92 | 0.92 | 0.86 | 0.88 | 0.88 | -3.87% | 261,744 |
| Jul 30, 2026 | 0.98 | 1.00 | 0.88 | 0.91 | 0.91 | -3.84% | 748,007 |
| Jul 29, 2026 | 0.97 | 0.99 | 0.93 | 0.95 | 0.95 | -1.88% | 254,161 |
| Jul 28, 2026 | 1.02 | 1.07 | 0.96 | 0.97 | 0.97 | -2.89% | 255,121 |
| Jul 27, 2026 | 0.94 | 1.07 | 0.93 | 1.00 | 1.00 | 6.78% | 357,609 |
| Jul 24, 2026 | 0.94 | 0.95 | 0.89 | 0.93 | 0.93 | 2.41% | 179,536 |
| Jul 23, 2026 | 0.94 | 1.01 | 0.86 | 0.91 | 0.91 | -3.53% | 188,393 |
| Jul 22, 2026 | 0.97 | 1.01 | 0.93 | 0.94 | 0.94 | -3.04% | 75,141 |
| Jul 21, 2026 | 1.00 | 1.04 | 0.95 | 0.97 | 0.97 | -1.00% | 253,287 |
| Jul 20, 2026 | 0.93 | 1.02 | 0.93 | 0.98 | 0.98 | 4.54% | 138,515 |
| Jul 17, 2026 | 0.96 | 0.97 | 0.76 | 0.94 | 0.94 | -1.08% | 534,360 |
| Jul 16, 2026 | 1.03 | 1.05 | 0.93 | 0.95 | 0.95 | -10.35% | 546,134 |
| Jul 15, 2026 | 1.04 | 1.09 | 1.04 | 1.06 | 1.06 | - | 147,182 |
| Jul 14, 2026 | 1.03 | 1.09 | 1.03 | 1.06 | 1.06 | 1.92% | 137,838 |
| Jul 13, 2026 | 1.10 | 1.12 | 1.03 | 1.04 | 1.04 | -6.31% | 277,787 |
| Jul 10, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 2.78% | 114,765 |
| Jul 9, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 1.89% | 97,924 |
| Jul 8, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -1.40% | 140,331 |
| Jul 7, 2026 | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | -4.87% | 198,937 |
| Jul 6, 2026 | 1.10 | 1.15 | 1.08 | 1.13 | 1.13 | 2.73% | 161,259 |
| Jul 2, 2026 | 1.11 | 1.20 | 1.08 | 1.10 | 1.10 | 0.92% | 339,258 |
| Jul 1, 2026 | 1.20 | 1.21 | 1.08 | 1.09 | 1.09 | -10.66% | 3,797,339 |
| Jun 30, 2026 | 1.36 | 1.36 | 1.21 | 1.22 | 1.22 | -10.29% | 442,249 |
| Jun 29, 2026 | 1.38 | 1.44 | 1.34 | 1.36 | 1.36 | -1.45% | 841,939 |
| Jun 26, 2026 | 1.20 | 1.42 | 1.20 | 1.38 | 1.38 | 14.05% | 761,130 |
| Jun 25, 2026 | 1.21 | 1.24 | 1.14 | 1.21 | 1.21 | 2.54% | 382,224 |
| Jun 24, 2026 | 1.17 | 1.25 | 1.15 | 1.18 | 1.18 | 2.61% | 318,230 |