Skip to main content
Beeline Holdings, Inc. (BLNE)
NASDAQ: BLNE · Real-Time Price · USD
1.820
-0.060 (-3.19%)
At close: Apr 28, 2026, 4:00 PM EDT
1.810
-0.010 (-0.55%)
After-hours: Apr 28, 2026, 7:28 PM EDT

Beeline Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.881.911.751.821.82-3.19%1,117,189
Apr 27, 20262.022.021.871.881.88-8.29%918,606
Apr 24, 20262.022.121.822.052.054.59%1,288,858
Apr 23, 20262.162.161.921.961.96-8.41%981,103
Apr 22, 20262.262.302.072.142.14-3.17%761,011
Apr 21, 20262.222.372.162.212.210.91%858,325
Apr 20, 20262.342.362.182.192.19-7.98%682,184
Apr 17, 20262.322.472.322.382.382.15%812,266
Apr 16, 20262.422.472.302.332.33-2.92%732,805
Apr 15, 20262.352.552.332.402.400.84%1,077,896
Apr 14, 20262.322.492.322.382.383.93%666,642
Apr 13, 20262.212.352.212.292.292.23%267,565
Apr 10, 20262.322.352.212.242.24-2.18%174,505
Apr 9, 20262.262.342.242.292.29-0.87%269,541
Apr 8, 20262.252.372.232.312.317.94%470,268
Apr 7, 20262.192.192.092.142.14-4.46%435,600
Apr 6, 20262.202.342.172.242.242.28%207,127
Apr 2, 20262.172.252.072.192.19-0.90%513,991
Apr 1, 20262.352.392.192.212.21-5.96%779,472
Mar 31, 20262.232.442.122.352.3511.37%1,221,848
Mar 30, 20262.202.302.112.112.11-1.86%448,936
Mar 27, 20262.192.222.052.152.15-2.27%597,268
Mar 26, 20262.332.412.152.202.20-7.17%384,809
Mar 25, 20262.292.462.252.372.376.76%465,415
Mar 24, 20262.302.332.172.222.22-5.13%486,210
Mar 23, 20262.352.442.282.342.341.74%515,568
Mar 20, 20262.452.492.232.302.30-7.63%731,993
Mar 19, 20262.512.522.372.492.49-3.11%689,995
Mar 18, 20262.722.742.552.572.57-6.20%801,305
Mar 17, 20262.902.932.722.742.74-3.18%645,338
Mar 16, 20262.983.202.832.832.83-5.67%620,136
Mar 13, 20263.033.172.943.003.00-0.66%669,693
Mar 12, 20263.083.223.023.023.021.00%873,711
Mar 11, 20262.943.102.772.992.990.34%830,759
Mar 10, 20262.943.232.942.982.981.36%990,224
Mar 9, 20262.732.952.682.942.947.69%553,660
Mar 6, 20262.722.762.542.732.73-1.44%1,126,473
Mar 5, 20262.812.892.722.772.77-0.72%309,027
Mar 4, 20262.882.902.782.792.79-1.06%309,739
Mar 3, 20262.822.912.712.822.82-4.73%414,061
Mar 2, 20262.742.972.702.962.965.71%492,062
Feb 27, 20262.983.052.782.802.80-7.89%970,434
Feb 26, 20262.903.102.853.043.046.67%669,664
Feb 25, 20262.832.962.802.852.85-0.35%465,927
Feb 24, 20262.722.962.602.862.865.93%543,892
Feb 23, 20262.792.822.612.702.70-3.23%687,257
Feb 20, 20262.923.172.792.792.79-2.79%546,223
Feb 19, 20262.822.932.732.872.871.06%288,491
Feb 18, 20262.732.912.722.842.844.03%317,768
Feb 17, 20262.953.012.702.732.73-9.90%739,248
Feb 13, 20263.013.082.833.033.032.36%649,444
Feb 12, 20262.933.082.882.962.963.86%612,493
Feb 11, 20263.023.032.532.852.85-5.63%1,991,761
Feb 10, 20263.133.212.933.023.02-3.51%708,119
Feb 9, 20263.303.353.103.133.13-5.15%436,117
Feb 6, 20263.153.353.133.303.308.55%607,343
Feb 5, 20263.503.543.003.043.04-15.32%1,025,993
Feb 4, 20263.463.653.243.593.592.87%795,397
Feb 3, 20263.303.733.233.493.497.38%1,456,124
Feb 2, 20262.973.272.973.253.257.26%945,406
Jan 30, 20263.253.402.953.033.03-8.46%973,013
Jan 29, 20263.323.463.103.313.31-0.30%807,847
Jan 28, 20263.593.633.223.323.32-7.26%731,861
Jan 27, 20263.423.643.353.583.585.60%685,979
Jan 26, 20263.553.553.153.393.39-3.42%1,204,109
Jan 23, 20263.363.563.233.513.515.41%1,298,417
Jan 22, 20263.203.663.203.333.334.72%1,344,335
Jan 21, 20263.103.403.003.183.181.92%2,484,480
Jan 20, 20262.913.502.613.123.121.63%5,052,038
Jan 16, 20262.823.132.543.073.0711.23%2,056,301
Jan 15, 20262.412.882.382.762.7617.95%1,650,236
Jan 14, 20262.302.452.222.342.343.08%838,596
Jan 13, 20262.252.392.212.272.272.71%837,570
Jan 12, 20262.022.271.992.212.217.80%897,173
Jan 9, 20262.122.331.992.052.0516.81%2,858,473
Jan 8, 20261.841.861.751.761.76-4.10%867,186
Jan 7, 20261.941.941.771.831.83-4.19%349,616
Jan 6, 20261.921.981.871.911.911.06%551,691
Jan 5, 20261.861.951.811.891.892.16%378,257
Jan 2, 20261.781.851.751.851.857.56%276,871
Dec 31, 20251.791.801.701.721.72-4.44%465,556
Dec 30, 20251.831.881.791.801.80-3.23%545,985
Dec 29, 20251.901.981.821.861.86-5.10%501,551
Dec 26, 20251.992.051.911.961.96-2.97%300,108
Dec 24, 20251.992.041.922.022.024.12%166,965
Dec 23, 20252.062.091.881.941.94-7.62%643,357
Dec 22, 20252.042.142.042.102.103.45%315,496
Dec 19, 20251.952.121.952.032.033.05%377,695
Dec 18, 20251.932.031.931.971.973.68%299,728
Dec 17, 20251.972.061.901.901.90-1.04%612,484
Dec 16, 20251.971.971.851.921.92-2.04%467,324
Dec 15, 20252.062.061.891.961.96-3.92%496,675
Dec 12, 20252.172.352.032.042.04-6.42%592,855
Dec 11, 20252.192.332.082.182.180.46%767,550
Dec 10, 20252.252.262.132.172.17-5.24%792,240
Dec 9, 20252.022.332.022.292.2911.71%592,348
Dec 8, 20252.112.112.002.052.05-0.49%355,356
Dec 5, 20252.152.242.032.062.06-4.63%915,759
Dec 4, 20251.852.211.812.162.1618.03%1,338,321
Dec 3, 20251.881.951.761.831.830.55%868,887