Beeline Holdings, Inc. (BLNE)
NASDAQ: BLNE · Real-Time Price · USD
0.6896
-0.0061 (-0.88%)
At close: Oct 13, 2026, 4:00 PM EDT
0.7042
+0.0146 (2.12%)
After-hours: Oct 13, 2026, 5:03 PM EDT
Beeline Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 0.68 | 0.75 | 0.66 | 0.69 | 0.69 | -0.88% | 273,908 |
| Oct 12, 2026 | 0.71 | 0.74 | 0.67 | 0.70 | 0.70 | -1.88% | 274,816 |
| Oct 9, 2026 | 0.76 | 0.76 | 0.70 | 0.71 | 0.71 | -3.30% | 203,565 |
| Oct 8, 2026 | 0.74 | 0.75 | 0.71 | 0.73 | 0.73 | -1.32% | 193,509 |
| Oct 7, 2026 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -4.61% | 245,744 |
| Oct 6, 2026 | 0.80 | 0.84 | 0.76 | 0.78 | 0.78 | -0.65% | 469,630 |
| Oct 5, 2026 | 0.86 | 0.88 | 0.78 | 0.78 | 0.78 | -9.20% | 416,904 |
| Oct 2, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | 1.39% | 81,263 |
| Oct 1, 2026 | 0.88 | 0.88 | 0.83 | 0.85 | 0.85 | 1.38% | 128,204 |
| Sep 30, 2026 | 0.85 | 0.88 | 0.84 | 0.84 | 0.84 | -3.20% | 158,674 |
| Sep 29, 2026 | 0.89 | 0.90 | 0.84 | 0.87 | 0.87 | -1.39% | 252,453 |
| Sep 28, 2026 | 0.87 | 0.90 | 0.87 | 0.88 | 0.88 | -0.97% | 252,870 |
| Sep 25, 2026 | 0.95 | 0.97 | 0.88 | 0.89 | 0.89 | -7.47% | 304,491 |
| Sep 24, 2026 | 1.00 | 1.01 | 0.95 | 0.96 | 0.96 | -0.56% | 640,308 |
| Sep 23, 2026 | 0.99 | 1.01 | 0.96 | 0.97 | 0.97 | -0.82% | 249,599 |
| Sep 22, 2026 | 0.99 | 1.03 | 0.97 | 0.97 | 0.97 | -1.46% | 211,538 |
| Sep 21, 2026 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -3.13% | 246,306 |
| Sep 18, 2026 | 1.03 | 1.06 | 0.96 | 1.02 | 1.02 | 5.99% | 407,355 |
| Sep 17, 2026 | 1.00 | 1.02 | 0.96 | 0.96 | 0.96 | -2.79% | 299,948 |
| Sep 16, 2026 | 1.08 | 1.08 | 0.99 | 0.99 | 0.99 | -7.48% | 347,308 |
| Sep 15, 2026 | 1.10 | 1.11 | 1.05 | 1.07 | 1.07 | -0.93% | 252,461 |
| Sep 14, 2026 | 1.04 | 1.11 | 1.02 | 1.08 | 1.08 | 4.85% | 629,436 |
| Sep 11, 2026 | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | -4.63% | 228,316 |
| Sep 10, 2026 | 1.00 | 1.10 | 0.99 | 1.08 | 1.08 | 6.93% | 483,296 |
| Sep 9, 2026 | 1.03 | 1.07 | 1.01 | 1.01 | 1.01 | -0.98% | 231,974 |
| Sep 8, 2026 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -5.12% | 214,953 |
| Sep 4, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | -2.27% | 197,040 |
| Sep 3, 2026 | 1.08 | 1.15 | 1.08 | 1.10 | 1.10 | 2.80% | 348,675 |
| 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 |