Beeline Holdings, Inc. (BLNE) NASDAQ
2.19
-0.02(-0.90%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.19
-0.02(-0.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.17 | 2.19 | 2.19 | 2.25 | 2.07 | 511,929 |
| April 01, 2026 | 2.35 | 2.21 | 2.21 | 2.39 | 2.19 | 774,763 |
| March 31, 2026 | 2.23 | 2.35 | 2.35 | 2.44 | 2.12 | 1.22M |
| March 30, 2026 | 2.2 | 2.11 | 2.11 | 2.3 | 2.11 | 413,273 |
| March 27, 2026 | 2.19 | 2.15 | 2.15 | 2.22 | 2.05 | 593,804 |
| March 26, 2026 | 2.33 | 2.2 | 2.2 | 2.41 | 2.15 | 382,184 |
| March 25, 2026 | 2.29 | 2.37 | 2.37 | 2.46 | 2.25 | 466,104 |
| March 24, 2026 | 2.3 | 2.22 | 2.22 | 2.33 | 2.17 | 485,131 |
| March 23, 2026 | 2.35 | 2.34 | 2.34 | 2.44 | 2.28 | 517,220 |
| March 20, 2026 | 2.45 | 2.3 | 2.3 | 2.49 | 2.23 | 730,662 |
| March 19, 2026 | 2.51 | 2.49 | 2.49 | 2.52 | 2.37 | 688,050 |
| March 18, 2026 | 2.72 | 2.57 | 2.57 | 2.74 | 2.55 | 787,908 |
| March 17, 2026 | 2.9 | 2.74 | 2.74 | 2.93 | 2.72 | 639,096 |
| March 16, 2026 | 2.98 | 2.83 | 2.83 | 3.2 | 2.83 | 602,911 |
| March 13, 2026 | 3.03 | 3 | 3 | 3.17 | 2.94 | 647,430 |
| March 12, 2026 | 3.08 | 3.02 | 3.02 | 3.22 | 3.02 | 866,368 |
| March 11, 2026 | 2.94 | 2.99 | 2.99 | 3.1 | 2.77 | 829,487 |
| March 10, 2026 | 2.94 | 2.98 | 2.98 | 3.23 | 2.94 | 955,181 |
| March 09, 2026 | 2.73 | 2.94 | 2.94 | 2.95 | 2.68 | 545,388 |
| March 06, 2026 | 2.72 | 2.73 | 2.73 | 2.76 | 2.54 | 1.13M |
| March 05, 2026 | 2.81 | 2.77 | 2.77 | 2.89 | 2.72 | 308,927 |
| March 04, 2026 | 2.88 | 2.79 | 2.79 | 2.9 | 2.78 | 306,921 |
| March 03, 2026 | 2.82 | 2.82 | 2.82 | 2.92 | 2.71 | 413,279 |
| March 02, 2026 | 2.74 | 2.96 | 2.96 | 2.97 | 2.7 | 492,100 |
| February 27, 2026 | 2.98 | 2.8 | 2.8 | 3.05 | 2.78 | 970,434 |
| February 26, 2026 | 2.9 | 3.04 | 3.04 | 3.1 | 2.85 | 669,700 |
| February 25, 2026 | 2.83 | 2.85 | 2.85 | 2.96 | 2.8 | 465,927 |
| February 24, 2026 | 2.72 | 2.86 | 2.86 | 2.96 | 2.6 | 543,892 |
| February 23, 2026 | 2.79 | 2.7 | 2.7 | 2.82 | 2.61 | 687,257 |
| February 20, 2026 | 2.92 | 2.79 | 0 | 3.17 | 2.79 | 546,223 |
| February 19, 2026 | 2.82 | 2.87 | 0 | 2.93 | 2.73 | 288,500 |
| February 18, 2026 | 2.73 | 2.84 | 0 | 2.91 | 2.72 | 317,800 |
| February 17, 2026 | 2.95 | 2.73 | 0 | 3.01 | 2.7 | 739,248 |
| February 13, 2026 | 3.01 | 3.03 | 0 | 3.08 | 2.83 | 649,444 |
| February 12, 2026 | 2.93 | 2.96 | 0 | 3.08 | 2.88 | 612,493 |
| February 11, 2026 | 3.02 | 2.85 | 0 | 3.03 | 2.53 | 1.99M |
| February 10, 2026 | 3.13 | 3.02 | 0 | 3.21 | 2.93 | 708,119 |
| February 09, 2026 | 3.3 | 3.13 | 0 | 3.35 | 3.1 | 436,117 |
| February 06, 2026 | 3.15 | 3.3 | 0 | 3.35 | 3.13 | 607,343 |
| February 05, 2026 | 3.5 | 3.04 | 0 | 3.54 | 3 | 1.03M |
| February 04, 2026 | 3.46 | 3.59 | 0 | 3.65 | 3.24 | 795,400 |
| February 03, 2026 | 3.3 | 3.49 | 0 | 3.73 | 3.23 | 1.46M |
| February 02, 2026 | 2.97 | 3.25 | 0 | 3.27 | 2.97 | 945,406 |
| January 30, 2026 | 3.25 | 3.03 | 0 | 3.4 | 2.95 | 973,013 |
| January 29, 2026 | 3.32 | 3.31 | 0 | 3.46 | 3.1 | 807,847 |
| January 28, 2026 | 3.59 | 3.32 | 0 | 3.63 | 3.22 | 731,861 |
| January 27, 2026 | 3.42 | 3.58 | 0 | 3.64 | 3.35 | 686,000 |
| January 26, 2026 | 3.55 | 3.39 | 0 | 3.55 | 3.15 | 1.2M |
| January 23, 2026 | 3.36 | 3.51 | 0 | 3.56 | 3.23 | 1.3M |
| January 22, 2026 | 3.2 | 3.33 | 0 | 3.66 | 3.2 | 1.34M |
| January 21, 2026 | 3.1 | 3.18 | 0 | 3.4 | 3 | 2.48M |
| January 20, 2026 | 2.91 | 3.12 | 0 | 3.5 | 2.61 | 5.05M |
| January 16, 2026 | 2.82 | 3.07 | 0 | 3.13 | 2.54 | 2.06M |
| January 15, 2026 | 2.41 | 2.76 | 0 | 2.88 | 2.38 | 1.65M |
| January 14, 2026 | 2.3 | 2.34 | 0 | 2.45 | 2.22 | 838,600 |
| January 13, 2026 | 2.25 | 2.27 | 0 | 2.39 | 2.21 | 837,600 |
| January 12, 2026 | 2.02 | 2.21 | 0 | 2.27 | 1.99 | 897,200 |
| January 09, 2026 | 2.12 | 2.05 | 0 | 2.33 | 1.99 | 2.86M |
| January 08, 2026 | 1.84 | 1.76 | 0 | 1.86 | 1.75 | 867,200 |
| January 07, 2026 | 1.94 | 1.83 | 0 | 1.94 | 1.77 | 349,616 |