Skip to main content
Beeline Holdings, Inc. (BLNE)
NASDAQ: BLNE · Real-Time Price · USD
1.380
+0.170 (14.05%)
At close: Jun 26, 2026, 4:00 PM EDT
1.400
+0.020 (1.45%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Beeline Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.201.421.201.381.3814.05%760,178
Jun 25, 20261.211.241.141.211.212.54%382,217
Jun 24, 20261.171.251.151.181.182.61%315,205
Jun 23, 20261.181.231.151.151.15-6.50%260,377
Jun 22, 20261.241.241.131.231.23-0.81%909,635
Jun 18, 20261.241.271.211.241.242.48%427,314
Jun 17, 20261.211.331.201.211.21-352,302
Jun 16, 20261.251.301.211.211.21-4.72%334,112
Jun 15, 20261.211.291.211.271.277.63%242,615
Jun 12, 20261.261.271.181.181.18-4.84%184,111
Jun 11, 20261.171.261.131.241.248.77%602,621
Jun 10, 20261.101.181.101.141.140.88%186,055
Jun 9, 20261.151.171.081.131.13-1.74%520,666
Jun 8, 20261.171.191.131.151.150.88%192,361
Jun 5, 20261.231.241.131.141.14-8.06%507,876
Jun 4, 20261.191.311.191.241.243.33%587,216
Jun 3, 20261.261.261.161.201.20-4.76%282,833
Jun 2, 20261.301.301.231.261.26-2.33%316,404
Jun 1, 20261.291.321.241.291.29-1.53%506,457
May 29, 20261.271.361.261.311.313.15%580,104
May 28, 20261.351.361.241.271.27-5.93%592,808
May 27, 20261.421.481.331.351.35-714,112
May 26, 20261.221.411.221.351.3514.41%1,070,778
May 22, 20261.251.281.161.181.18-4.07%472,114
May 21, 20261.171.281.161.231.236.03%640,367
May 20, 20261.141.241.121.161.1613.73%1,082,262
May 19, 20261.051.070.981.021.02-1.92%670,541
May 18, 20260.941.070.851.041.04-3.70%2,244,577
May 15, 20261.741.741.071.081.08-38.29%3,243,256
May 14, 20261.761.821.711.751.75-517,141
May 13, 20261.821.851.751.751.75-2.78%321,019
May 12, 20261.871.891.771.801.80-5.26%298,397
May 11, 20261.951.951.871.901.90-1.04%412,201
May 8, 20262.022.021.901.921.92-0.52%298,300
May 7, 20262.092.121.901.931.93-8.53%934,358
May 6, 20262.122.202.092.112.111.93%878,887
May 5, 20262.022.192.002.072.072.48%868,992
May 4, 20261.932.101.932.022.024.66%1,016,338
May 1, 20261.761.961.761.931.939.04%358,918
Apr 30, 20261.801.811.731.771.77-651,296
Apr 29, 20261.831.871.751.771.77-2.75%620,815
Apr 28, 20261.881.911.751.821.82-3.19%1,118,389
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