Beeline Holdings, Inc. BLNE
NASDAQ · United States · Commercial Services
$0.8590+0.02 (+2.26%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.86 | +2.30% | $0.88 | $0.88 | $0.83 | 97.88K |
| 2026-09-30 | $0.84 | -3.23% | $0.85 | $0.88 | $0.84 | 158.70K |
| 2026-09-29 | $0.87 | -1.36% | $0.89 | $0.90 | $0.85 | 252.50K |
| 2026-09-28 | $0.88 | -1.01% | $0.87 | $0.90 | $0.87 | 253.60K |
| 2026-09-25 | $0.89 | -7.40% | $0.95 | $0.97 | $0.88 | 312.10K |
| 2026-09-24 | $0.96 | -0.62% | $1.00 | $1.01 | $0.95 | 642.50K |
| 2026-09-23 | $0.97 | -0.82% | $0.99 | $1.01 | $0.95 | 264.60K |
| 2026-09-22 | $0.97 | -1.42% | $0.99 | $1.03 | $0.97 | 225.50K |
| 2026-09-21 | $0.99 | -3.14% | $1.01 | $1.02 | $0.98 | 246.30K |
| 2026-09-18 | $1.02 | +6.03% | $1.03 | $1.06 | $0.96 | 407.40K |
| 2026-09-17 | $0.96 | -2.83% | $1.00 | $1.01 | $0.96 | 300.00K |
| 2026-09-16 | $0.99 | -7.48% | $1.08 | $1.08 | $0.99 | 347.40K |
| 2026-09-15 | $1.07 | -0.93% | $1.10 | $1.11 | $1.05 | 252.50K |
| 2026-09-14 | $1.08 | +4.85% | $1.04 | $1.11 | $1.01 | 629.70K |
| 2026-09-11 | $1.03 | -4.63% | $1.09 | $1.09 | $1.01 | 231.50K |
| 2026-09-10 | $1.08 | +6.93% | $1.00 | $1.10 | $0.99 | 483.30K |
| 2026-09-09 | $1.01 | -0.98% | $1.03 | $1.07 | $1.01 | 232.40K |
| 2026-09-08 | $1.02 | -5.12% | $1.09 | $1.09 | $1.02 | 216.00K |
| 2026-09-04 | $1.08 | -2.27% | $1.08 | $1.10 | $1.06 | 197.90K |
| 2026-09-03 | $1.10 | +2.80% | $1.08 | $1.15 | $1.08 | 348.70K |
| 2026-09-02 | $1.07 | +1.90% | $1.07 | $1.10 | $1.00 | 423.40K |
| 2026-09-01 | $1.05 | +5.53% | $1.04 | $1.11 | $1.01 | 1.06M |
| 2026-08-31 | $1.00 | +1.12% | $1.00 | $1.09 | $0.95 | 1.68M |
| 2026-08-28 | $0.98 | +0.10% | $1.00 | $1.03 | $0.98 | 136.00K |
| 2026-08-27 | $0.98 | -0.30% | $0.99 | $0.99 | $0.98 | 64.50K |
| 2026-08-26 | $0.99 | +0.51% | $0.97 | $1.00 | $0.96 | 111.40K |
| 2026-08-25 | $0.98 | -0.10% | $1.02 | $1.03 | $0.97 | 363.10K |
| 2026-08-24 | $0.98 | -3.73% | $1.03 | $1.06 | $0.97 | 117.10K |
| 2026-08-21 | $1.02 | +0.99% | $1.00 | $1.02 | $0.99 | 185.20K |
| 2026-08-20 | $1.01 | -0.98% | $1.01 | $1.03 | $0.96 | 120.20K |
| 2026-08-19 | $1.02 | +3.45% | $0.99 | $1.04 | $0.97 | 430.50K |
| 2026-08-18 | $0.99 | +0.61% | $0.96 | $1.00 | $0.94 | 239.30K |
| 2026-08-17 | $0.98 | -2.97% | $0.99 | $1.03 | $0.96 | 436.60K |
| 2026-08-14 | $1.01 | -9.01% | $1.09 | $1.09 | $0.96 | 814.80K |
| 2026-08-13 | $1.11 | +1.83% | $1.10 | $1.18 | $1.08 | 717.50K |
| 2026-08-12 | $1.09 | -1.80% | $1.12 | $1.17 | $1.07 | 492.30K |
| 2026-08-11 | $1.11 | -0.89% | $1.14 | $1.18 | $1.08 | 256.10K |
| 2026-08-10 | $1.12 | +10.89% | $0.99 | $1.14 | $0.94 | 737.00K |
| 2026-08-07 | $1.01 | 0.00% | $0.97 | $1.02 | $0.97 | 147.20K |
| 2026-08-06 | $1.01 | 0.00% | $0.98 | $1.03 | $0.96 | 124.90K |
| 2026-08-05 | $1.01 | -1.94% | $1.03 | $1.05 | $0.97 | 100.60K |
| 2026-08-04 | $1.03 | +3.00% | $1.02 | $1.05 | $0.98 | 391.90K |
| 2026-08-03 | $1.00 | +14.16% | $0.86 | $1.03 | $0.86 | 451.80K |
| 2026-07-31 | $0.88 | -3.95% | $0.92 | $0.92 | $0.86 | 267.50K |
| 2026-07-30 | $0.91 | -3.80% | $0.98 | $1.00 | $0.88 | 753.20K |
| 2026-07-29 | $0.95 | -1.86% | $0.97 | $0.99 | $0.93 | 256.20K |
| 2026-07-28 | $0.97 | -2.91% | $1.02 | $1.07 | $0.96 | 255.60K |
| 2026-07-27 | $1.00 | +6.76% | $0.94 | $1.07 | $0.93 | 361.20K |
| 2026-07-24 | $0.93 | +2.42% | $0.94 | $0.95 | $0.89 | 179.50K |
| 2026-07-23 | $0.91 | -3.50% | $0.94 | $1.01 | $0.86 | 188.40K |
| 2026-07-22 | $0.94 | -3.08% | $0.97 | $1.01 | $0.93 | 79.20K |
| 2026-07-21 | $0.97 | -1.02% | $1.00 | $1.04 | $0.95 | 253.30K |
| 2026-07-20 | $0.98 | +4.57% | $0.93 | $1.02 | $0.93 | 138.60K |
| 2026-07-17 | $0.94 | -1.05% | $0.96 | $0.97 | $0.76 | 534.40K |
| 2026-07-16 | $0.95 | -10.38% | $1.03 | $1.05 | $0.93 | 546.30K |
| 2026-07-15 | $1.06 | 0.00% | $1.04 | $1.09 | $1.04 | 147.20K |
| 2026-07-14 | $1.06 | +1.92% | $1.03 | $1.09 | $1.03 | 138.50K |
| 2026-07-13 | $1.04 | -6.31% | $1.10 | $1.12 | $1.03 | 282.70K |
| 2026-07-10 | $1.11 | +2.78% | $1.09 | $1.12 | $1.09 | 116.00K |
| 2026-07-09 | $1.08 | +1.89% | $1.07 | $1.09 | $1.05 | 99.50K |
| 2026-07-08 | $1.06 | -1.40% | $1.09 | $1.09 | $1.05 | 160.60K |
| 2026-07-07 | $1.08 | -4.87% | $1.12 | $1.12 | $1.06 | 198.60K |
| 2026-07-06 | $1.13 | +2.73% | $1.10 | $1.15 | $1.08 | 161.30K |
| 2026-07-02 | $1.10 | +0.92% | $1.11 | $1.20 | $1.08 | 337.20K |
| 2026-07-01 | $1.09 | -10.66% | $1.20 | $1.21 | $1.08 | 3.80M |
| 2026-06-30 | $1.22 | -10.29% | $1.36 | $1.36 | $1.21 | 442.20K |
| 2026-06-29 | $1.36 | -1.45% | $1.38 | $1.43 | $1.34 | 841.90K |
| 2026-06-26 | $1.38 | +14.05% | $1.20 | $1.42 | $1.20 | 761.10K |
| 2026-06-25 | $1.21 | +2.54% | $1.21 | $1.24 | $1.14 | 382.20K |
| 2026-06-24 | $1.18 | +2.61% | $1.17 | $1.25 | $1.14 | 318.20K |
| 2026-06-23 | $1.15 | -6.50% | $1.18 | $1.23 | $1.15 | 265.70K |
| 2026-06-22 | $1.23 | -0.81% | $1.24 | $1.24 | $1.13 | 912.20K |
| 2026-06-18 | $1.24 | +2.48% | $1.24 | $1.27 | $1.21 | 429.90K |
| 2026-06-17 | $1.21 | 0.00% | $1.21 | $1.33 | $1.20 | 352.30K |
| 2026-06-16 | $1.21 | -4.72% | $1.25 | $1.30 | $1.21 | 337.10K |
| 2026-06-15 | $1.27 | +7.63% | $1.21 | $1.29 | $1.21 | 242.70K |
| 2026-06-12 | $1.18 | -4.84% | $1.26 | $1.27 | $1.18 | 184.20K |
| 2026-06-11 | $1.24 | +8.77% | $1.17 | $1.26 | $1.13 | 604.20K |
| 2026-06-10 | $1.14 | +0.88% | $1.10 | $1.17 | $1.10 | 189.20K |
| 2026-06-09 | $1.13 | -1.74% | $1.15 | $1.16 | $1.08 | 520.70K |
| 2026-06-08 | $1.15 | +0.88% | $1.17 | $1.19 | $1.13 | 194.60K |
| 2026-06-05 | $1.14 | -8.06% | $1.23 | $1.24 | $1.13 | 513.00K |
| 2026-06-04 | $1.24 | +3.33% | $1.19 | $1.31 | $1.19 | 590.40K |
| 2026-06-03 | $1.20 | -4.76% | $1.26 | $1.26 | $1.16 | 312.90K |
| 2026-06-02 | $1.26 | -2.33% | $1.30 | $1.30 | $1.23 | 318.60K |
| 2026-06-01 | $1.29 | -1.53% | $1.29 | $1.32 | $1.24 | 512.60K |
| 2026-05-29 | $1.31 | +3.15% | $1.27 | $1.36 | $1.26 | 580.20K |
| 2026-05-28 | $1.27 | -5.93% | $1.35 | $1.36 | $1.24 | 594.50K |
| 2026-05-27 | $1.35 | 0.00% | $1.42 | $1.48 | $1.33 | 714.40K |
| 2026-05-26 | $1.35 | +14.41% | $1.22 | $1.41 | $1.22 | 1.07M |