Beeline Inc. (BLNE)
NASDAQ: BLNE
· Real-Time Price · USD
2.42
0.28 (13.08%)
At close: Sep 11, 2025, 3:59 PM
2.55
5.28%
After-hours: Sep 11, 2025, 07:58 PM EDT
BLNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 2.23 | 2.44 | 2.19 | 2.42 | n/a | 13.08% | 1,658,032 |
| Sep 10, 2025 | 2.56 | 2.63 | 1.88 | 2.14 | 2.14 | -17.69% | 3,224,100 |
| Sep 9, 2025 | 2.59 | 2.95 | 2.37 | 2.60 | 2.60 | -0.76% | 3,278,500 |
| Sep 8, 2025 | 2.38 | 2.85 | 2.24 | 2.62 | 2.62 | 11.49% | 4,090,239 |
| Sep 5, 2025 | 2.02 | 2.44 | 2.01 | 2.35 | 2.35 | 23.04% | 5,417,600 |
| Sep 4, 2025 | 1.72 | 2.01 | 1.66 | 1.91 | 1.91 | 18.63% | 3,258,200 |
| Sep 3, 2025 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -4.17% | 579,912 |
| Sep 2, 2025 | 1.56 | 1.68 | 1.51 | 1.68 | 1.68 | 6.33% | 1,053,000 |
| Aug 29, 2025 | 1.71 | 1.77 | 1.58 | 1.58 | 1.58 | -8.14% | 1,495,303 |
| Aug 28, 2025 | 1.61 | 1.79 | 1.57 | 1.72 | 1.72 | 11.69% | 2,337,000 |
| Aug 27, 2025 | 1.75 | 2.07 | 1.54 | 1.54 | 1.54 | 5.48% | 13,758,838 |
| Aug 26, 2025 | 1.48 | 1.50 | 1.43 | 1.46 | 1.46 | 0.69% | 325,500 |
| Aug 25, 2025 | 1.50 | 1.52 | 1.41 | 1.45 | 1.45 | -2.03% | 617,318 |
| Aug 22, 2025 | 1.41 | 1.55 | 1.41 | 1.48 | 1.48 | 4.96% | 1,793,800 |
| Aug 21, 2025 | 1.42 | 1.45 | 1.34 | 1.41 | 1.41 | 0.00% | 691,500 |
| Aug 20, 2025 | 1.51 | 1.56 | 1.30 | 1.41 | 1.41 | -7.84% | 1,754,626 |
| Aug 19, 2025 | 1.60 | 1.74 | 1.50 | 1.53 | 1.53 | -6.13% | 1,247,200 |
| Aug 18, 2025 | 1.68 | 1.69 | 1.47 | 1.63 | 1.63 | 0.00% | 962,500 |
| Aug 15, 2025 | 1.92 | 1.93 | 1.44 | 1.63 | 1.63 | -26.58% | 3,445,200 |
| Aug 14, 2025 | 1.95 | 2.25 | 1.95 | 2.22 | 2.22 | 10.45% | 1,658,400 |