Brightline Interactive, Inc. (BTLN)
NASDAQ: BTLN · Real-Time Price · USD
3.590
+0.090 (2.57%)
Nov 9, 2026, 2:56 PM EST - Market open
Brightline Interactive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.63 | 3.72 | 3.35 | 3.59 | 3.59 | 2.57% | 11,421 |
| Nov 6, 2026 | 3.25 | 3.92 | 3.05 | 3.50 | 3.50 | 6.71% | 12,373 |
| Nov 5, 2026 | 3.40 | 3.59 | 3.00 | 3.28 | 3.28 | -4.51% | 18,977 |
| Nov 4, 2026 | 3.31 | 3.85 | 3.15 | 3.44 | 3.44 | 1.03% | 99,034 |
| Nov 3, 2026 | 3.25 | 3.59 | 3.19 | 3.40 | 3.40 | 6.25% | 15,806 |
| Nov 2, 2026 | 3.14 | 3.39 | 3.01 | 3.20 | 3.20 | 2.24% | 5,638 |
| Oct 30, 2026 | 3.19 | 3.30 | 3.01 | 3.13 | 3.13 | -7.12% | 13,561 |
| Oct 29, 2026 | 3.47 | 3.76 | 3.35 | 3.37 | 3.37 | -0.30% | 14,936 |
| Oct 28, 2026 | 3.11 | 3.38 | 3.11 | 3.38 | 3.38 | 1.20% | 6,360 |
| Oct 27, 2026 | 3.23 | 3.40 | 3.23 | 3.34 | 3.34 | 6.71% | 5,283 |
| Oct 26, 2026 | 2.95 | 3.51 | 2.84 | 3.13 | 3.13 | 2.62% | 9,064 |
| Oct 23, 2026 | 3.10 | 3.14 | 2.86 | 3.05 | 3.05 | -3.17% | 3,996 |
| Oct 22, 2026 | 3.62 | 3.62 | 2.97 | 3.15 | 3.15 | -13.70% | 26,035 |
| Oct 21, 2026 | 3.88 | 3.94 | 3.65 | 3.65 | 3.65 | -8.75% | 3,927 |
| Oct 20, 2026 | 4.23 | 4.23 | 3.71 | 4.00 | 4.00 | -6.54% | 11,146 |
| 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% | 17,017 |
| Oct 14, 2026 | 5.38 | 5.40 | 4.87 | 5.08 | 5.08 | -3.70% | 27,679 |
| Oct 13, 2026 | 5.02 | 5.41 | 4.94 | 5.28 | 5.28 | 4.04% | 7,921 |
| Oct 12, 2026 | 5.26 | 5.26 | 5.05 | 5.07 | 5.07 | -5.76% | 2,441 |
| Oct 9, 2026 | 5.01 | 5.38 | 5.01 | 5.38 | 5.38 | 2.08% | 2,779 |
| Oct 8, 2026 | 5.37 | 5.43 | 5.17 | 5.27 | 5.27 | -2.58% | 12,243 |
| Oct 7, 2026 | 5.48 | 5.79 | 5.31 | 5.41 | 5.41 | 0.56% | 11,535 |
| Oct 6, 2026 | 4.81 | 5.38 | 4.68 | 5.38 | 5.38 | 1.80% | 23,373 |
| 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% | 36,082 |
| Oct 1, 2026 | 5.05 | 6.60 | 4.44 | 4.84 | 4.84 | -4.16% | 176,434 |
| Sep 30, 2026 | 4.62 | 5.35 | 4.54 | 5.05 | 5.05 | 10.99% | 23,177 |
| Sep 29, 2026 | 5.14 | 5.14 | 4.50 | 4.55 | 4.55 | -13.33% | 25,193 |
| Sep 28, 2026 | 4.00 | 6.56 | 4.00 | 5.25 | 5.25 | 2.56% | 73,385 |
| 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 |