Beeline Holdings, Inc. (BLNE)
NASDAQ: BLNE · Real-Time Price · USD
1.630
-0.590 (-26.58%)
Aug 15, 2025, 4:00 PM - Market closed
Beeline Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 1.48 | 1.60 | 1.36 | 1.48 | 1.48 | 7.25% | 2,713,836 |
| Jul 15, 2025 | 1.35 | 1.63 | 1.31 | 1.38 | 1.38 | 4.55% | 3,863,841 |
| Jul 14, 2025 | 1.44 | 1.46 | 1.31 | 1.32 | 1.32 | -5.04% | 1,243,070 |
| Jul 11, 2025 | 1.19 | 1.47 | 1.15 | 1.39 | 1.39 | 15.83% | 2,658,391 |
| Jul 10, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -4.76% | 507,916 |
| Jul 9, 2025 | 1.23 | 1.34 | 1.14 | 1.26 | 1.26 | 1.61% | 901,261 |
| Jul 8, 2025 | 1.28 | 1.31 | 1.17 | 1.24 | 1.24 | -3.88% | 1,514,883 |
| Jul 7, 2025 | 1.37 | 1.39 | 1.27 | 1.29 | 1.29 | -7.19% | 678,864 |
| Jul 3, 2025 | 1.39 | 1.45 | 1.37 | 1.39 | 1.39 | -1.42% | 553,827 |
| Jul 2, 2025 | 1.27 | 1.48 | 1.25 | 1.41 | 1.41 | 4.44% | 1,476,218 |
| Jul 1, 2025 | 1.49 | 1.49 | 1.25 | 1.35 | 1.35 | -8.78% | 2,072,401 |
| Jun 30, 2025 | 1.33 | 1.65 | 1.16 | 1.48 | 1.48 | 10.45% | 4,617,592 |
| Jun 27, 2025 | 1.40 | 1.50 | 1.29 | 1.34 | 1.34 | -8.84% | 2,428,986 |
| Jun 26, 2025 | 1.54 | 1.61 | 1.41 | 1.47 | 1.47 | 11.36% | 5,868,320 |
| Jun 25, 2025 | 1.65 | 1.80 | 1.27 | 1.32 | 1.32 | -7.04% | 52,102,858 |
| Jun 24, 2025 | 1.19 | 1.61 | 1.06 | 1.42 | 1.42 | 29.09% | 11,818,556 |
| Jun 23, 2025 | 0.97 | 1.28 | 0.92 | 1.10 | 1.10 | 10.55% | 3,524,537 |
| Jun 20, 2025 | 0.73 | 1.03 | 0.67 | 1.00 | 1.00 | 29.22% | 7,146,840 |
| Jun 18, 2025 | 0.75 | 1.15 | 0.71 | 0.77 | 0.77 | 6.60% | 10,915,265 |
| Jun 17, 2025 | 0.67 | 0.73 | 0.65 | 0.72 | 0.72 | 8.98% | 602,010 |
| Jun 16, 2025 | 0.64 | 0.70 | 0.64 | 0.66 | 0.66 | 2.25% | 396,718 |
| Jun 13, 2025 | 0.67 | 0.68 | 0.64 | 0.65 | 0.65 | -4.20% | 458,616 |
| Jun 12, 2025 | 0.67 | 0.69 | 0.63 | 0.68 | 0.68 | -0.12% | 568,353 |
| Jun 11, 2025 | 0.66 | 0.69 | 0.65 | 0.68 | 0.68 | -2.52% | 544,131 |
| Jun 10, 2025 | 0.68 | 0.83 | 0.62 | 0.69 | 0.69 | -7.96% | 4,326,626 |
| Jun 9, 2025 | 0.76 | 0.94 | 0.69 | 0.76 | 0.76 | -2.44% | 3,203,251 |
| Jun 6, 2025 | 0.83 | 0.83 | 0.76 | 0.77 | 0.77 | -7.31% | 498,454 |
| Jun 5, 2025 | 0.92 | 0.92 | 0.78 | 0.83 | 0.83 | -6.37% | 1,178,053 |