Beeline Inc. (BLNE)
NASDAQ: BLNE
· Real-Time Price · USD
3.67
-0.23 (-5.90%)
At close: Oct 03, 2025, 3:59 PM
3.70
0.82%
After-hours: Oct 03, 2025, 07:57 PM EDT
BLNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.90 | 4.04 | 3.62 | 3.67 | 3.67 | -5.90% | 1,353,631 |
| Oct 2, 2025 | 3.86 | 4.10 | 3.74 | 3.90 | 3.90 | 3.45% | 976,700 |
| Oct 1, 2025 | 4.00 | 4.08 | 3.76 | 3.77 | 3.77 | -4.80% | 1,005,000 |
| Sep 30, 2025 | 3.94 | 4.17 | 3.67 | 3.96 | 3.96 | 4.49% | 1,574,200 |
| 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% | 1,241,800 |
| Sep 25, 2025 | 4.01 | 4.65 | 3.99 | 4.35 | 4.35 | 0.93% | 1,636,007 |
| Sep 24, 2025 | 3.70 | 4.53 | 3.70 | 4.31 | 4.31 | 18.41% | 2,113,900 |
| Sep 23, 2025 | 3.96 | 4.13 | 3.61 | 3.64 | 3.64 | -11.22% | 1,924,840 |
| Sep 22, 2025 | 4.25 | 4.35 | 3.90 | 4.10 | 4.10 | -3.30% | 1,580,321 |
| Sep 19, 2025 | 3.63 | 4.29 | 3.47 | 4.24 | 4.24 | 18.44% | 2,438,642 |
| Sep 18, 2025 | 3.66 | 3.80 | 3.33 | 3.58 | 3.58 | 0.56% | 1,633,300 |
| Sep 17, 2025 | 3.70 | 4.09 | 3.45 | 3.56 | 3.56 | -8.01% | 2,651,924 |
| Sep 16, 2025 | 3.62 | 4.11 | 3.30 | 3.87 | 3.87 | 13.49% | 4,061,331 |
| Sep 15, 2025 | 2.69 | 3.53 | 2.66 | 3.41 | 3.41 | 36.40% | 5,494,115 |
| Sep 12, 2025 | 2.55 | 2.71 | 2.47 | 2.50 | 2.50 | 3.31% | 1,765,140 |
| Sep 11, 2025 | 2.23 | 2.44 | 2.19 | 2.42 | 2.42 | 13.08% | 1,748,719 |
| 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 |
Page 1 of 136