Beeline Holdings, Inc. (BLNE)
NASDAQ: BLNE · Real-Time Price · USD
2.060
-0.100 (-4.63%)
At close: Dec 5, 2025, 4:00 PM EST
2.150
+0.090 (4.37%)
After-hours: Dec 5, 2025, 7:58 PM EST
Beeline Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.15 | 2.24 | 2.03 | 2.06 | 2.06 | -4.63% | 864,729 |
| Dec 4, 2025 | 1.85 | 2.21 | 1.81 | 2.16 | 2.16 | 18.03% | 1,335,675 |
| Dec 3, 2025 | 1.88 | 1.95 | 1.76 | 1.83 | 1.83 | 0.55% | 868,887 |
| Dec 2, 2025 | 1.93 | 1.95 | 1.81 | 1.82 | 1.82 | -4.71% | 770,086 |
| Dec 1, 2025 | 1.99 | 2.00 | 1.82 | 1.91 | 1.91 | -6.83% | 599,782 |
| Nov 28, 2025 | 1.92 | 2.19 | 1.90 | 2.05 | 2.05 | 12.64% | 930,401 |
| Nov 26, 2025 | 1.88 | 1.94 | 1.77 | 1.82 | 1.82 | 2.82% | 940,439 |
| Nov 25, 2025 | 1.75 | 1.80 | 1.67 | 1.77 | 1.77 | 2.31% | 1,255,186 |
| Nov 24, 2025 | 1.62 | 1.74 | 1.56 | 1.73 | 1.73 | 13.82% | 1,466,771 |
| Nov 21, 2025 | 1.51 | 1.56 | 1.43 | 1.52 | 1.52 | 2.01% | 534,250 |
| Nov 20, 2025 | 1.68 | 1.78 | 1.49 | 1.49 | 1.49 | -1.32% | 1,830,368 |
| Nov 19, 2025 | 1.62 | 1.71 | 1.46 | 1.51 | 1.51 | -4.43% | 1,064,755 |
| Nov 18, 2025 | 1.67 | 1.73 | 1.54 | 1.58 | 1.58 | -6.51% | 1,880,562 |
| Nov 17, 2025 | 1.74 | 1.77 | 1.63 | 1.69 | 1.69 | -2.87% | 819,589 |
| Nov 14, 2025 | 1.67 | 1.80 | 1.67 | 1.74 | 1.74 | - | 1,171,760 |
| Nov 13, 2025 | 1.83 | 1.90 | 1.68 | 1.74 | 1.74 | -3.33% | 934,856 |
| Nov 12, 2025 | 1.83 | 1.87 | 1.63 | 1.80 | 1.80 | 1.69% | 1,606,526 |
| Nov 11, 2025 | 2.14 | 2.14 | 1.72 | 1.77 | 1.77 | -16.11% | 1,696,180 |
| Nov 10, 2025 | 2.25 | 2.30 | 2.03 | 2.11 | 2.11 | - | 775,762 |
| Nov 7, 2025 | 1.96 | 2.12 | 1.87 | 2.11 | 2.11 | 6.57% | 810,064 |
| Nov 6, 2025 | 2.30 | 2.40 | 1.95 | 1.98 | 1.98 | -10.41% | 1,382,608 |
| Nov 5, 2025 | 2.26 | 2.35 | 2.02 | 2.21 | 2.21 | -1.78% | 828,310 |
| Nov 4, 2025 | 2.50 | 2.60 | 2.02 | 2.25 | 2.25 | -12.11% | 1,950,423 |
| Nov 3, 2025 | 3.15 | 3.15 | 2.53 | 2.56 | 2.56 | -19.75% | 1,196,449 |
| Oct 31, 2025 | 3.00 | 3.33 | 2.92 | 3.19 | 3.19 | 7.41% | 466,251 |
| Oct 30, 2025 | 3.09 | 3.11 | 2.92 | 2.97 | 2.97 | 1.71% | 335,481 |
| Oct 29, 2025 | 3.10 | 3.28 | 2.92 | 2.92 | 2.92 | -6.41% | 448,616 |
| Oct 28, 2025 | 3.49 | 3.50 | 3.09 | 3.12 | 3.12 | -9.04% | 465,822 |
| Oct 27, 2025 | 3.64 | 3.75 | 3.42 | 3.43 | 3.43 | 2.69% | 1,054,104 |
| Oct 24, 2025 | 3.19 | 3.42 | 3.19 | 3.34 | 3.34 | 5.70% | 538,663 |
| Oct 23, 2025 | 3.06 | 3.19 | 2.99 | 3.16 | 3.16 | 2.60% | 344,513 |
| Oct 22, 2025 | 2.73 | 3.09 | 2.71 | 3.08 | 3.08 | -4.94% | 1,095,457 |
| Oct 21, 2025 | 3.33 | 3.35 | 3.17 | 3.24 | 3.24 | -3.57% | 315,444 |
| Oct 20, 2025 | 3.30 | 3.48 | 3.30 | 3.36 | 3.36 | 4.35% | 409,891 |
| Oct 17, 2025 | 3.04 | 3.28 | 3.04 | 3.22 | 3.22 | 3.21% | 439,103 |
| Oct 16, 2025 | 3.47 | 3.58 | 3.08 | 3.12 | 3.12 | -6.87% | 686,204 |
| Oct 15, 2025 | 3.53 | 3.60 | 3.23 | 3.35 | 3.35 | -2.62% | 545,465 |
| Oct 14, 2025 | 2.92 | 3.50 | 2.83 | 3.44 | 3.44 | 16.61% | 1,096,293 |
| Oct 13, 2025 | 3.17 | 3.25 | 2.86 | 2.95 | 2.95 | -7.23% | 956,232 |
| Oct 10, 2025 | 3.30 | 3.38 | 2.97 | 3.18 | 3.18 | -3.64% | 1,195,255 |
| Oct 9, 2025 | 3.40 | 3.51 | 3.27 | 3.30 | 3.30 | -2.94% | 592,733 |
| Oct 8, 2025 | 3.42 | 3.52 | 3.25 | 3.40 | 3.40 | - | 695,051 |
| Oct 7, 2025 | 3.63 | 3.68 | 3.38 | 3.40 | 3.40 | -7.61% | 575,376 |
| Oct 6, 2025 | 3.39 | 3.86 | 3.06 | 3.68 | 3.68 | 0.27% | 2,211,313 |
| Oct 3, 2025 | 3.90 | 4.04 | 3.62 | 3.67 | 3.67 | -5.90% | 1,373,309 |
| Oct 2, 2025 | 3.86 | 4.10 | 3.74 | 3.90 | 3.90 | 3.45% | 976,694 |
| Oct 1, 2025 | 4.00 | 4.08 | 3.76 | 3.77 | 3.77 | -4.80% | 1,004,995 |
| Sep 30, 2025 | 3.94 | 4.17 | 3.67 | 3.96 | 3.96 | 4.49% | 1,574,153 |
| Sep 29, 2025 | 3.85 | 4.00 | 3.67 | 3.79 | 3.79 | -6.19% | 1,386,129 |
| Sep 26, 2025 | 4.40 | 4.41 | 3.88 | 4.04 | 4.04 | -7.13% | 1,241,765 |