Brightline Interactive, Inc. BTLN
NASDAQ · United States · Technology Services
$4.84-0.21 (-4.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | $4.84 | -4.16% | $5.05 | $6.60 | $4.43 | 175.50K |
| 2026-09-30 | $5.05 | +10.99% | $4.62 | $5.35 | $4.54 | 23.20K |
| 2026-09-29 | $4.55 | +610.94% | $5.14 | $5.14 | $4.50 | 24.90K |
| 2026-09-25 | $0.64 | -1.54% | $0.64 | $0.65 | $0.58 | 229.90K |
| 2026-09-24 | $0.65 | -4.13% | $0.68 | $0.78 | $0.60 | 792.00K |
| 2026-09-23 | $0.68 | +6.77% | $0.64 | $0.70 | $0.52 | 706.80K |
| 2026-09-22 | $0.63 | -10.56% | $0.66 | $0.71 | $0.55 | 260.40K |
| 2026-09-21 | $0.71 | +5.97% | $0.69 | $0.71 | $0.64 | 161.60K |
| 2026-09-18 | $0.67 | -1.47% | $0.65 | $0.75 | $0.65 | 107.80K |
| 2026-09-17 | $0.68 | -0.73% | $0.67 | $0.69 | $0.65 | 192.30K |
| 2026-09-16 | $0.69 | -6.68% | $0.72 | $0.83 | $0.64 | 362.00K |
| 2026-09-15 | $0.73 | -9.38% | $0.81 | $0.87 | $0.73 | 247.20K |
| 2026-09-14 | $0.81 | -10.99% | $0.90 | $0.93 | $0.81 | 242.10K |
| 2026-09-11 | $0.91 | -1.19% | $0.96 | $0.96 | $0.90 | 96.70K |
| 2026-09-10 | $0.92 | +0.11% | $0.95 | $0.99 | $0.92 | 45.50K |
| 2026-09-09 | $0.92 | -3.97% | $0.93 | $0.95 | $0.92 | 27.60K |
| 2026-09-08 | $0.96 | +4.13% | $1.00 | $1.01 | $0.90 | 67.40K |
| 2026-09-04 | $0.92 | 0.00% | $0.94 | $0.94 | $0.90 | 63.50K |
| 2026-09-03 | $0.92 | 0.00% | $0.94 | $0.94 | $0.88 | 41.80K |
| 2026-09-02 | $0.92 | -2.44% | $0.96 | $0.98 | $0.88 | 66.00K |
| 2026-09-01 | $0.94 | -3.38% | $0.96 | $1.03 | $0.92 | 199.10K |
| 2026-08-31 | $0.98 | +4.39% | $0.93 | $1.03 | $0.90 | 149.00K |
| 2026-08-28 | $0.94 | -3.51% | $0.99 | $0.99 | $0.92 | 38.60K |
| 2026-08-27 | $0.97 | +4.19% | $0.92 | $0.99 | $0.92 | 47.60K |
| 2026-08-26 | $0.93 | -0.85% | $0.98 | $0.98 | $0.89 | 197.20K |
| 2026-08-25 | $0.94 | -1.37% | $0.98 | $1.03 | $0.91 | 45.60K |
| 2026-08-24 | $0.95 | -11.12% | $1.08 | $1.09 | $0.95 | 145.00K |
| 2026-08-21 | $1.07 | +15.05% | $0.91 | $1.09 | $0.91 | 516.60K |
| 2026-08-20 | $0.93 | -0.11% | $0.85 | $0.99 | $0.68 | 516.30K |
| 2026-08-19 | $0.93 | +4.61% | $0.97 | $1.00 | $0.90 | 447.20K |
| 2026-08-18 | $0.89 | -5.32% | $0.92 | $0.94 | $0.88 | 49.30K |
| 2026-08-17 | $0.94 | +3.98% | $0.90 | $1.04 | $0.90 | 342.90K |
| 2026-08-14 | $0.90 | +0.67% | $0.90 | $0.94 | $0.90 | 62.30K |
| 2026-08-13 | $0.90 | -0.22% | $0.88 | $0.94 | $0.87 | 32.80K |
| 2026-08-12 | $0.90 | -6.25% | $0.94 | $0.95 | $0.89 | 21.40K |
| 2026-08-11 | $0.96 | +1.16% | $0.95 | $0.99 | $0.93 | 86.80K |
| 2026-08-10 | $0.95 | +10.22% | $0.89 | $0.96 | $0.86 | 99.30K |
| 2026-08-07 | $0.86 | -1.15% | $0.86 | $0.89 | $0.86 | 77.40K |
| 2026-08-06 | $0.87 | -3.01% | $0.88 | $0.89 | $0.84 | 46.90K |
| 2026-08-05 | $0.90 | 0.00% | $0.88 | $0.90 | $0.88 | 44.90K |
| 2026-08-04 | $0.90 | -0.22% | $0.88 | $0.94 | $0.85 | 54.10K |
| 2026-08-03 | $0.90 | +4.05% | $0.92 | $0.95 | $0.87 | 32.90K |
| 2026-07-31 | $0.87 | +1.05% | $0.89 | $0.99 | $0.86 | 87.60K |
| 2026-07-30 | $0.86 | -4.89% | $0.90 | $0.91 | $0.85 | 56.70K |
| 2026-07-29 | $0.90 | +0.56% | $0.90 | $0.92 | $0.89 | 54.50K |
| 2026-07-28 | $0.89 | -4.18% | $0.92 | $0.94 | $0.82 | 107.90K |
| 2026-07-27 | $0.93 | +6.62% | $0.92 | $1.08 | $0.89 | 627.40K |
| 2026-07-24 | $0.88 | -9.22% | $0.98 | $0.98 | $0.87 | 55.10K |
| 2026-07-23 | $0.96 | -1.43% | $0.99 | $1.00 | $0.96 | 136.00K |
| 2026-07-22 | $0.98 | +14.10% | $0.88 | $1.03 | $0.87 | 391.90K |
| 2026-07-21 | $0.86 | +7.25% | $0.80 | $0.87 | $0.78 | 89.60K |
| 2026-07-20 | $0.80 | +1.91% | $0.78 | $0.81 | $0.73 | 59.20K |
| 2026-07-17 | $0.79 | 0.00% | $0.77 | $0.80 | $0.75 | 62.10K |
| 2026-07-16 | $0.79 | -0.13% | $0.79 | $0.81 | $0.77 | 70.10K |
| 2026-07-15 | $0.79 | -2.84% | $0.79 | $0.81 | $0.77 | 130.80K |
| 2026-07-14 | $0.81 | +7.87% | $0.77 | $0.82 | $0.74 | 91.80K |
| 2026-07-13 | $0.75 | -2.60% | $0.77 | $0.79 | $0.75 | 57.00K |
| 2026-07-10 | $0.77 | +2.67% | $0.75 | $0.79 | $0.75 | 37.40K |
| 2026-07-09 | $0.75 | -2.22% | $0.77 | $0.78 | $0.75 | 10.70K |
| 2026-07-08 | $0.77 | -0.39% | $0.77 | $0.82 | $0.74 | 75.30K |
| 2026-07-07 | $0.77 | -6.67% | $0.81 | $0.84 | $0.77 | 123.20K |
| 2026-07-06 | $0.82 | +0.12% | $0.84 | $0.85 | $0.75 | 44.60K |
| 2026-07-02 | $0.82 | -1.90% | $0.84 | $0.85 | $0.81 | 34.00K |
| 2026-07-01 | $0.84 | +9.09% | $0.77 | $0.84 | $0.77 | 105.00K |
| 2026-06-30 | $0.77 | +1.18% | $0.78 | $0.81 | $0.76 | 38.30K |
| 2026-06-29 | $0.76 | +0.40% | $0.81 | $0.84 | $0.73 | 100.00K |
| 2026-06-26 | $0.76 | -0.26% | $0.74 | $0.79 | $0.74 | 83.40K |
| 2026-06-25 | $0.76 | -3.06% | $0.81 | $0.82 | $0.73 | 74.50K |
| 2026-06-24 | $0.78 | +1.42% | $0.77 | $0.85 | $0.77 | 178.40K |
| 2026-06-23 | $0.77 | -8.52% | $0.85 | $0.87 | $0.75 | 163.80K |
| 2026-06-22 | $0.85 | +1.68% | $0.84 | $0.91 | $0.78 | 289.60K |
| 2026-06-18 | $0.83 | -5.46% | $0.83 | $0.93 | $0.81 | 372.80K |
| 2026-06-17 | $0.88 | +12.40% | $0.79 | $0.93 | $0.79 | 479.20K |
| 2026-06-16 | $0.78 | +0.13% | $0.79 | $0.83 | $0.77 | 245.20K |
| 2026-06-15 | $0.78 | -3.58% | $0.81 | $0.85 | $0.78 | 39.10K |
| 2026-06-12 | $0.81 | -5.04% | $0.81 | $0.85 | $0.78 | 55.80K |
| 2026-06-11 | $0.85 | +9.36% | $0.78 | $0.88 | $0.75 | 179.50K |
| 2026-06-10 | $0.78 | +0.65% | $0.76 | $0.79 | $0.74 | 62.40K |
| 2026-06-09 | $0.77 | -0.39% | $0.75 | $0.81 | $0.72 | 119.90K |
| 2026-06-08 | $0.78 | -0.89% | $0.77 | $0.82 | $0.71 | 228.60K |
| 2026-06-05 | $0.79 | -4.15% | $0.80 | $0.80 | $0.74 | 130.50K |
| 2026-06-04 | $0.82 | -0.61% | $0.75 | $0.82 | $0.75 | 66.50K |
| 2026-06-03 | $0.82 | +14.92% | $0.74 | $0.85 | $0.72 | 217.20K |
| 2026-06-02 | $0.72 | -8.66% | $0.75 | $0.77 | $0.71 | 138.00K |
| 2026-06-01 | $0.79 | -5.65% | $0.82 | $0.83 | $0.76 | 62.50K |
| 2026-05-29 | $0.83 | +5.32% | $0.78 | $0.89 | $0.77 | 78.70K |
| 2026-05-28 | $0.79 | +1.54% | $0.78 | $0.80 | $0.73 | 86.70K |
| 2026-05-27 | $0.78 | +0.65% | $0.77 | $0.79 | $0.70 | 194.80K |
| 2026-05-26 | $0.77 | -4.57% | $0.78 | $0.81 | $0.75 | 175.00K |
| 2026-05-22 | $0.81 | -3.57% | $0.84 | $0.94 | $0.75 | 654.20K |