Beeline Holdings, Inc. (BLNE)
NASDAQ: BLNE · Real-Time Price · USD
0.9319
+0.0219 (2.41%)
At close: Jul 24, 2026, 4:00 PM EDT
0.9319
0.00 (0.00%)
After-hours: Jul 24, 2026, 4:10 PM EDT
Beeline Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1.18 | 1.23 | 1.15 | 1.15 | 1.15 | -6.50% | 265,691 |
| Jun 22, 2026 | 1.24 | 1.24 | 1.13 | 1.23 | 1.23 | -0.81% | 912,186 |
| Jun 18, 2026 | 1.24 | 1.27 | 1.21 | 1.24 | 1.24 | 2.48% | 429,919 |
| Jun 17, 2026 | 1.21 | 1.33 | 1.20 | 1.21 | 1.21 | - | 352,602 |
| Jun 16, 2026 | 1.25 | 1.30 | 1.21 | 1.21 | 1.21 | -4.72% | 337,142 |
| Jun 15, 2026 | 1.21 | 1.29 | 1.21 | 1.27 | 1.27 | 7.63% | 242,967 |
| Jun 12, 2026 | 1.26 | 1.27 | 1.18 | 1.18 | 1.18 | -4.84% | 186,764 |
| Jun 11, 2026 | 1.17 | 1.26 | 1.13 | 1.24 | 1.24 | 8.77% | 604,242 |
| Jun 10, 2026 | 1.10 | 1.18 | 1.10 | 1.14 | 1.14 | 0.88% | 189,293 |
| Jun 9, 2026 | 1.15 | 1.17 | 1.08 | 1.13 | 1.13 | -1.74% | 520,863 |
| Jun 8, 2026 | 1.17 | 1.19 | 1.13 | 1.15 | 1.15 | 0.88% | 194,643 |
| Jun 5, 2026 | 1.23 | 1.24 | 1.13 | 1.14 | 1.14 | -8.06% | 512,959 |
| Jun 4, 2026 | 1.19 | 1.31 | 1.19 | 1.24 | 1.24 | 3.33% | 590,643 |
| Jun 3, 2026 | 1.26 | 1.26 | 1.16 | 1.20 | 1.20 | -4.76% | 312,879 |
| Jun 2, 2026 | 1.30 | 1.30 | 1.23 | 1.26 | 1.26 | -2.33% | 318,628 |
| Jun 1, 2026 | 1.29 | 1.32 | 1.24 | 1.29 | 1.29 | -1.53% | 513,033 |
| May 29, 2026 | 1.27 | 1.36 | 1.26 | 1.31 | 1.31 | 3.15% | 580,179 |
| May 28, 2026 | 1.35 | 1.36 | 1.24 | 1.27 | 1.27 | -5.93% | 597,017 |
| May 27, 2026 | 1.42 | 1.48 | 1.33 | 1.35 | 1.35 | - | 721,240 |
| May 26, 2026 | 1.22 | 1.41 | 1.22 | 1.35 | 1.35 | 14.41% | 1,072,451 |
| May 22, 2026 | 1.25 | 1.28 | 1.16 | 1.18 | 1.18 | -4.07% | 473,539 |
| May 21, 2026 | 1.17 | 1.28 | 1.16 | 1.23 | 1.23 | 6.03% | 644,078 |
| 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 |