Brightline Interactive, Inc. (BTLN)
NASDAQ: BTLN · Real-Time Price · USD
3.750
-0.530 (-12.38%)
Oct 20, 2026, 2:57 PM EDT - Market open
Brightline Interactive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 4.23 | 4.23 | 3.71 | 3.75 | 3.75 | -12.38% | 10,759 |
| Oct 19, 2026 | 4.40 | 4.58 | 4.20 | 4.28 | 4.28 | -0.70% | 8,377 |
| Oct 16, 2026 | 4.95 | 4.95 | 4.31 | 4.31 | 4.31 | -14.31% | 11,939 |
| Oct 15, 2026 | 5.26 | 5.26 | 4.87 | 5.03 | 5.03 | -0.98% | 17,016 |
| Oct 14, 2026 | 5.38 | 5.40 | 4.87 | 5.08 | 5.08 | -3.70% | 27,638 |
| Oct 13, 2026 | 5.02 | 5.41 | 4.94 | 5.28 | 5.28 | 4.04% | 7,920 |
| Oct 12, 2026 | 5.26 | 5.26 | 5.05 | 5.07 | 5.07 | -5.76% | 2,440 |
| Oct 9, 2026 | 5.01 | 5.38 | 5.01 | 5.38 | 5.38 | 2.08% | 2,745 |
| Oct 8, 2026 | 5.37 | 5.43 | 5.17 | 5.27 | 5.27 | -2.58% | 12,242 |
| Oct 7, 2026 | 5.48 | 5.79 | 5.31 | 5.41 | 5.41 | 0.56% | 11,534 |
| Oct 6, 2026 | 4.81 | 5.38 | 4.68 | 5.38 | 5.38 | 1.80% | 23,371 |
| Oct 5, 2026 | 5.14 | 5.49 | 4.88 | 5.29 | 5.29 | 1.63% | 19,030 |
| Oct 2, 2026 | 4.46 | 5.31 | 4.46 | 5.20 | 5.20 | 7.44% | 35,772 |
| Oct 1, 2026 | 5.05 | 6.60 | 4.44 | 4.84 | 4.84 | -4.16% | 175,093 |
| Sep 30, 2026 | 4.62 | 5.35 | 4.54 | 5.05 | 5.05 | 10.99% | 23,174 |
| Sep 29, 2026 | 5.14 | 5.14 | 4.50 | 4.55 | 4.55 | -13.33% | 24,853 |
| Sep 28, 2026 | 4.00 | 6.56 | 4.00 | 5.25 | 5.25 | 2.56% | 73,319 |
| Sep 25, 2026 | 5.12 | 5.20 | 4.66 | 5.12 | 5.12 | -1.55% | 29,228 |
| Sep 24, 2026 | 5.42 | 6.24 | 4.82 | 5.20 | 5.20 | -4.13% | 99,076 |
| Sep 23, 2026 | 5.14 | 5.60 | 4.13 | 5.42 | 5.42 | 6.75% | 88,361 |
| Sep 22, 2026 | 5.29 | 5.68 | 4.41 | 5.08 | 5.08 | -10.55% | 32,576 |
| Sep 21, 2026 | 5.49 | 5.68 | 5.12 | 5.68 | 5.68 | 5.97% | 20,198 |
| Sep 18, 2026 | 5.21 | 6.03 | 5.21 | 5.36 | 5.36 | -1.47% | 13,481 |
| Sep 17, 2026 | 5.32 | 5.52 | 5.20 | 5.44 | 5.44 | -0.76% | 24,036 |
| Sep 16, 2026 | 5.76 | 6.62 | 5.09 | 5.48 | 5.48 | -6.65% | 45,351 |
| Sep 15, 2026 | 6.50 | 6.96 | 5.80 | 5.87 | 5.87 | -9.39% | 31,022 |
| Sep 14, 2026 | 7.20 | 7.44 | 6.48 | 6.48 | 6.48 | -10.99% | 30,510 |
| Sep 11, 2026 | 7.68 | 7.68 | 7.20 | 7.28 | 7.28 | -1.19% | 12,665 |
| Sep 10, 2026 | 7.60 | 7.92 | 7.32 | 7.37 | 7.37 | 0.11% | 5,685 |
| Sep 9, 2026 | 7.40 | 7.64 | 7.36 | 7.36 | 7.36 | -3.92% | 3,449 |
| Sep 8, 2026 | 8.00 | 8.08 | 7.20 | 7.66 | 7.66 | 4.06% | 8,419 |
| Sep 4, 2026 | 7.52 | 7.52 | 7.20 | 7.36 | 7.36 | 0.02% | 8,134 |
| Sep 3, 2026 | 7.56 | 7.56 | 7.04 | 7.36 | 7.36 | - | 5,221 |
| Sep 2, 2026 | 7.68 | 7.84 | 7.06 | 7.36 | 7.36 | -2.42% | 8,260 |
| Sep 1, 2026 | 7.66 | 8.24 | 7.35 | 7.54 | 7.54 | -3.42% | 24,929 |
| Aug 31, 2026 | 7.44 | 8.24 | 7.20 | 7.81 | 7.81 | 4.46% | 18,619 |
| Aug 28, 2026 | 7.94 | 7.94 | 7.38 | 7.48 | 7.48 | -3.53% | 4,901 |
| Aug 27, 2026 | 7.36 | 7.92 | 7.36 | 7.75 | 7.75 | 4.16% | 6,145 |
| Aug 26, 2026 | 7.84 | 7.84 | 7.12 | 7.44 | 7.44 | -0.90% | 24,709 |
| Aug 25, 2026 | 7.84 | 8.24 | 7.30 | 7.51 | 7.51 | -1.30% | 5,719 |
| Aug 24, 2026 | 8.64 | 8.72 | 7.60 | 7.61 | 7.61 | -11.14% | 18,143 |
| Aug 21, 2026 | 7.28 | 8.72 | 7.28 | 8.56 | 8.56 | 15.05% | 64,925 |
| Aug 20, 2026 | 6.76 | 7.90 | 5.44 | 7.44 | 7.44 | -0.11% | 64,538 |
| Aug 19, 2026 | 7.76 | 7.99 | 7.20 | 7.45 | 7.45 | 4.61% | 55,898 |
| Aug 18, 2026 | 7.38 | 7.52 | 7.04 | 7.12 | 7.12 | -5.32% | 6,168 |
| Aug 17, 2026 | 7.22 | 8.32 | 7.22 | 7.52 | 7.52 | 3.97% | 42,894 |
| Aug 14, 2026 | 7.20 | 7.56 | 7.20 | 7.23 | 7.23 | 0.68% | 7,782 |
| Aug 13, 2026 | 7.05 | 7.48 | 6.96 | 7.18 | 7.18 | -0.22% | 4,136 |
| Aug 12, 2026 | 7.53 | 7.59 | 7.12 | 7.20 | 7.20 | -6.24% | 2,676 |
| Aug 11, 2026 | 7.60 | 7.92 | 7.43 | 7.68 | 7.68 | 1.15% | 10,845 |