Beeline Holdings, Inc. (BLNE)
NASDAQ: BLNE · Real-Time Price · USD
2.060
-0.100 (-4.63%)
At close: Dec 5, 2025, 4:00 PM EST
2.150
+0.090 (4.37%)
After-hours: Dec 5, 2025, 7:58 PM EST
Beeline Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.15 | 2.24 | 2.03 | 2.06 | 2.06 | -4.63% | 864,729 |
| Dec 4, 2025 | 1.85 | 2.21 | 1.81 | 2.16 | 2.16 | 18.03% | 1,335,675 |
| Dec 3, 2025 | 1.88 | 1.95 | 1.76 | 1.83 | 1.83 | 0.55% | 868,887 |
| Dec 2, 2025 | 1.93 | 1.95 | 1.81 | 1.82 | 1.82 | -4.71% | 770,086 |
| Dec 1, 2025 | 1.99 | 2.00 | 1.82 | 1.91 | 1.91 | -6.83% | 599,782 |
| Nov 28, 2025 | 1.92 | 2.19 | 1.90 | 2.05 | 2.05 | 12.64% | 930,401 |
| Nov 26, 2025 | 1.88 | 1.94 | 1.77 | 1.82 | 1.82 | 2.82% | 940,439 |
| Nov 25, 2025 | 1.75 | 1.80 | 1.67 | 1.77 | 1.77 | 2.31% | 1,255,186 |
| Nov 24, 2025 | 1.62 | 1.74 | 1.56 | 1.73 | 1.73 | 13.82% | 1,466,771 |
| Nov 21, 2025 | 1.51 | 1.56 | 1.43 | 1.52 | 1.52 | 2.01% | 534,250 |
| Nov 20, 2025 | 1.68 | 1.78 | 1.49 | 1.49 | 1.49 | -1.32% | 1,830,368 |
| Nov 19, 2025 | 1.62 | 1.71 | 1.46 | 1.51 | 1.51 | -4.43% | 1,064,755 |
| Nov 18, 2025 | 1.67 | 1.73 | 1.54 | 1.58 | 1.58 | -6.51% | 1,880,562 |
| Nov 17, 2025 | 1.74 | 1.77 | 1.63 | 1.69 | 1.69 | -2.87% | 819,589 |
| Nov 14, 2025 | 1.67 | 1.80 | 1.67 | 1.74 | 1.74 | - | 1,171,760 |
| Nov 13, 2025 | 1.83 | 1.90 | 1.68 | 1.74 | 1.74 | -3.33% | 934,856 |
| Nov 12, 2025 | 1.83 | 1.87 | 1.63 | 1.80 | 1.80 | 1.69% | 1,606,526 |
| Nov 11, 2025 | 2.14 | 2.14 | 1.72 | 1.77 | 1.77 | -16.11% | 1,696,180 |
| Nov 10, 2025 | 2.25 | 2.30 | 2.03 | 2.11 | 2.11 | - | 775,762 |
| Nov 7, 2025 | 1.96 | 2.12 | 1.87 | 2.11 | 2.11 | 6.57% | 810,064 |
| Nov 6, 2025 | 2.30 | 2.40 | 1.95 | 1.98 | 1.98 | -10.41% | 1,382,608 |
| Nov 5, 2025 | 2.26 | 2.35 | 2.02 | 2.21 | 2.21 | -1.78% | 828,310 |
| Nov 4, 2025 | 2.50 | 2.60 | 2.02 | 2.25 | 2.25 | -12.11% | 1,950,423 |
| Nov 3, 2025 | 3.15 | 3.15 | 2.53 | 2.56 | 2.56 | -19.75% | 1,196,449 |
| Oct 31, 2025 | 3.00 | 3.33 | 2.92 | 3.19 | 3.19 | 7.41% | 466,251 |
| Oct 30, 2025 | 3.09 | 3.11 | 2.92 | 2.97 | 2.97 | 1.71% | 335,481 |
| Oct 29, 2025 | 3.10 | 3.28 | 2.92 | 2.92 | 2.92 | -6.41% | 448,616 |
| Oct 28, 2025 | 3.49 | 3.50 | 3.09 | 3.12 | 3.12 | -9.04% | 465,822 |
| Oct 27, 2025 | 3.64 | 3.75 | 3.42 | 3.43 | 3.43 | 2.69% | 1,054,104 |
| Oct 24, 2025 | 3.19 | 3.42 | 3.19 | 3.34 | 3.34 | 5.70% | 538,663 |
| Oct 23, 2025 | 3.06 | 3.19 | 2.99 | 3.16 | 3.16 | 2.60% | 344,513 |
| Oct 22, 2025 | 2.73 | 3.09 | 2.71 | 3.08 | 3.08 | -4.94% | 1,095,457 |
| Oct 21, 2025 | 3.33 | 3.35 | 3.17 | 3.24 | 3.24 | -3.57% | 315,444 |
| Oct 20, 2025 | 3.30 | 3.48 | 3.30 | 3.36 | 3.36 | 4.35% | 409,891 |
| Oct 17, 2025 | 3.04 | 3.28 | 3.04 | 3.22 | 3.22 | 3.21% | 439,103 |
| Oct 16, 2025 | 3.47 | 3.58 | 3.08 | 3.12 | 3.12 | -6.87% | 686,204 |
| Oct 15, 2025 | 3.53 | 3.60 | 3.23 | 3.35 | 3.35 | -2.62% | 545,465 |
| Oct 14, 2025 | 2.92 | 3.50 | 2.83 | 3.44 | 3.44 | 16.61% | 1,096,293 |
| Oct 13, 2025 | 3.17 | 3.25 | 2.86 | 2.95 | 2.95 | -7.23% | 956,232 |
| Oct 10, 2025 | 3.30 | 3.38 | 2.97 | 3.18 | 3.18 | -3.64% | 1,195,255 |
| Oct 9, 2025 | 3.40 | 3.51 | 3.27 | 3.30 | 3.30 | -2.94% | 592,733 |
| Oct 8, 2025 | 3.42 | 3.52 | 3.25 | 3.40 | 3.40 | - | 695,051 |
| Oct 7, 2025 | 3.63 | 3.68 | 3.38 | 3.40 | 3.40 | -7.61% | 575,376 |
| Oct 6, 2025 | 3.39 | 3.86 | 3.06 | 3.68 | 3.68 | 0.27% | 2,211,313 |
| Oct 3, 2025 | 3.90 | 4.04 | 3.62 | 3.67 | 3.67 | -5.90% | 1,373,309 |
| Oct 2, 2025 | 3.86 | 4.10 | 3.74 | 3.90 | 3.90 | 3.45% | 976,694 |
| Oct 1, 2025 | 4.00 | 4.08 | 3.76 | 3.77 | 3.77 | -4.80% | 1,004,995 |
| Sep 30, 2025 | 3.94 | 4.17 | 3.67 | 3.96 | 3.96 | 4.49% | 1,574,153 |
| Sep 29, 2025 | 3.85 | 4.00 | 3.67 | 3.79 | 3.79 | -6.19% | 1,386,129 |
| Sep 26, 2025 | 4.40 | 4.41 | 3.88 | 4.04 | 4.04 | -7.13% | 1,241,765 |
| Sep 25, 2025 | 4.01 | 4.65 | 3.99 | 4.35 | 4.35 | 0.93% | 1,636,007 |
| Sep 24, 2025 | 3.70 | 4.53 | 3.70 | 4.31 | 4.31 | 18.41% | 2,113,856 |
| Sep 23, 2025 | 3.96 | 4.13 | 3.61 | 3.64 | 3.64 | -11.22% | 1,924,840 |
| Sep 22, 2025 | 4.25 | 4.35 | 3.90 | 4.10 | 4.10 | -3.30% | 1,580,321 |
| Sep 19, 2025 | 3.63 | 4.29 | 3.47 | 4.24 | 4.24 | 18.44% | 2,438,642 |
| Sep 18, 2025 | 3.66 | 3.80 | 3.33 | 3.58 | 3.58 | 0.56% | 1,633,271 |
| Sep 17, 2025 | 3.70 | 4.09 | 3.45 | 3.56 | 3.56 | -8.01% | 2,651,924 |
| Sep 16, 2025 | 3.62 | 4.11 | 3.30 | 3.87 | 3.87 | 13.49% | 4,061,331 |
| Sep 15, 2025 | 2.69 | 3.53 | 2.66 | 3.41 | 3.41 | 36.40% | 5,494,115 |
| Sep 12, 2025 | 2.55 | 2.71 | 2.47 | 2.50 | 2.50 | 3.31% | 1,765,140 |
| Sep 11, 2025 | 2.23 | 2.44 | 2.19 | 2.42 | 2.42 | 13.08% | 1,748,719 |
| Sep 10, 2025 | 2.56 | 2.63 | 1.88 | 2.14 | 2.14 | -17.69% | 3,224,078 |
| Sep 9, 2025 | 2.59 | 2.95 | 2.37 | 2.60 | 2.60 | -0.76% | 3,278,456 |
| Sep 8, 2025 | 2.38 | 2.85 | 2.24 | 2.62 | 2.62 | 11.49% | 4,090,239 |
| Sep 5, 2025 | 2.02 | 2.44 | 2.01 | 2.35 | 2.35 | 23.04% | 5,417,563 |
| Sep 4, 2025 | 1.72 | 2.01 | 1.66 | 1.91 | 1.91 | 18.63% | 3,258,187 |
| Sep 3, 2025 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -4.17% | 579,912 |
| Sep 2, 2025 | 1.56 | 1.68 | 1.51 | 1.68 | 1.68 | 6.33% | 1,052,979 |
| Aug 29, 2025 | 1.71 | 1.77 | 1.58 | 1.58 | 1.58 | -8.14% | 1,495,303 |
| Aug 28, 2025 | 1.61 | 1.79 | 1.57 | 1.72 | 1.72 | 11.69% | 2,336,951 |
| Aug 27, 2025 | 1.75 | 2.07 | 1.54 | 1.54 | 1.54 | 5.48% | 13,758,838 |
| Aug 26, 2025 | 1.48 | 1.50 | 1.43 | 1.46 | 1.46 | 0.69% | 325,487 |
| Aug 25, 2025 | 1.50 | 1.52 | 1.41 | 1.45 | 1.45 | -2.03% | 617,318 |
| Aug 22, 2025 | 1.41 | 1.55 | 1.41 | 1.48 | 1.48 | 4.96% | 1,793,755 |
| Aug 21, 2025 | 1.42 | 1.45 | 1.34 | 1.41 | 1.41 | - | 691,491 |
| Aug 20, 2025 | 1.51 | 1.57 | 1.30 | 1.41 | 1.41 | -7.84% | 1,754,626 |
| Aug 19, 2025 | 1.60 | 1.74 | 1.50 | 1.53 | 1.53 | -6.13% | 1,247,193 |
| Aug 18, 2025 | 1.68 | 1.69 | 1.47 | 1.63 | 1.63 | - | 962,469 |
| Aug 15, 2025 | 1.92 | 1.93 | 1.44 | 1.63 | 1.63 | -26.58% | 3,445,199 |
| Aug 14, 2025 | 1.95 | 2.25 | 1.95 | 2.22 | 2.22 | 10.45% | 1,658,365 |
| Aug 13, 2025 | 2.07 | 2.10 | 1.94 | 2.01 | 2.01 | -4.29% | 964,438 |
| Aug 12, 2025 | 1.97 | 2.16 | 1.97 | 2.10 | 2.10 | 7.14% | 1,109,603 |
| Aug 11, 2025 | 2.02 | 2.10 | 1.86 | 1.96 | 1.96 | -2.97% | 683,715 |
| Aug 8, 2025 | 2.01 | 2.04 | 1.96 | 2.02 | 2.02 | 0.50% | 458,792 |
| Aug 7, 2025 | 2.11 | 2.15 | 2.00 | 2.01 | 2.01 | -4.74% | 635,158 |
| Aug 6, 2025 | 2.15 | 2.24 | 2.10 | 2.11 | 2.11 | -2.76% | 554,107 |
| Aug 5, 2025 | 2.18 | 2.35 | 2.11 | 2.17 | 2.17 | -1.36% | 1,198,845 |
| Aug 4, 2025 | 2.08 | 2.21 | 2.01 | 2.20 | 2.20 | 3.77% | 937,444 |
| Aug 1, 2025 | 1.83 | 2.14 | 1.71 | 2.12 | 2.12 | 10.42% | 1,546,878 |
| Jul 31, 2025 | 1.96 | 2.14 | 1.90 | 1.92 | 1.92 | -1.03% | 1,083,421 |
| Jul 30, 2025 | 1.90 | 2.08 | 1.86 | 1.94 | 1.94 | -2.51% | 904,372 |
| Jul 29, 2025 | 2.12 | 2.17 | 1.94 | 1.99 | 1.99 | -7.01% | 1,465,661 |
| Jul 28, 2025 | 2.00 | 2.35 | 1.98 | 2.14 | 2.14 | 9.74% | 2,313,893 |
| Jul 25, 2025 | 2.20 | 2.20 | 1.66 | 1.95 | 1.95 | -12.16% | 1,963,410 |
| Jul 24, 2025 | 2.22 | 2.38 | 2.07 | 2.22 | 2.22 | 3.26% | 3,000,650 |
| Jul 23, 2025 | 2.57 | 2.88 | 2.00 | 2.15 | 2.15 | -16.99% | 7,091,727 |
| Jul 22, 2025 | 1.67 | 2.75 | 1.61 | 2.59 | 2.59 | 56.02% | 19,158,525 |
| Jul 21, 2025 | 1.66 | 1.82 | 1.55 | 1.66 | 1.66 | 6.41% | 4,163,221 |
| Jul 18, 2025 | 1.43 | 1.64 | 1.35 | 1.56 | 1.56 | 10.64% | 2,589,266 |
| Jul 17, 2025 | 1.46 | 1.46 | 1.32 | 1.41 | 1.41 | -4.73% | 1,536,729 |