Beeline Holdings, Inc. BLNE
0.45 USD -0.14 (-23.91%)
Regular-session close
0.45 0.00 -0.46%
After hours · Nov 13, 5:07 PM ET
0.4206 Day range 0.5556
0.4521 52-week range 3.59
- YTD
- -73.72%
- 1 year
- -74.02%
BLNE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.51 | 0.56 | 0.42 | 0.45 | -0.14 | -23.37% | 1,527,723 |
| Nov 12, 2026 | 0.62 | 0.64 | 0.58 | 0.59 | -0.03 | -5.30% | 386,900 |
| Nov 11, 2026 | 0.63 | 0.65 | 0.62 | 0.62 | -0.02 | -2.81% | 124,000 |
| Nov 10, 2026 | 0.61 | 0.65 | 0.61 | 0.64 | +0.04 | +6.83% | 344,100 |
| Nov 9, 2026 | 0.63 | 0.66 | 0.60 | 0.60 | -0.01 | -1.64% | 471,100 |
| Nov 6, 2026 | 0.60 | 0.64 | 0.60 | 0.61 | 0.00 | +0.49% | 88,700 |
| Nov 5, 2026 | 0.70 | 0.71 | 0.59 | 0.61 | -0.08 | -12.28% | 526,600 |
| Nov 4, 2026 | 0.69 | 0.73 | 0.68 | 0.69 | -0.01 | -0.72% | 386,100 |
| Nov 3, 2026 | 0.65 | 0.71 | 0.65 | 0.70 | +0.04 | +6.09% | 321,600 |
| Nov 2, 2026 | 0.65 | 0.69 | 0.65 | 0.66 | +0.01 | +0.92% | 129,000 |
| Oct 30, 2026 | 0.67 | 0.68 | 0.58 | 0.65 | -0.02 | -2.69% | 693,400 |
| Oct 29, 2026 | 0.69 | 0.72 | 0.66 | 0.67 | -0.04 | -5.11% | 159,800 |
| Oct 28, 2026 | 0.69 | 0.73 | 0.66 | 0.71 | 0.00 | -0.56% | 633,200 |
| Oct 27, 2026 | 0.67 | 0.73 | 0.66 | 0.71 | +0.04 | +6.14% | 449,200 |
| Oct 26, 2026 | 0.66 | 0.68 | 0.65 | 0.67 | +0.01 | +1.37% | 184,500 |
| Oct 23, 2026 | 0.69 | 0.70 | 0.65 | 0.66 | -0.02 | -3.37% | 272,600 |
| Oct 22, 2026 | 0.70 | 0.75 | 0.67 | 0.68 | -0.02 | -2.57% | 251,700 |
| Oct 21, 2026 | 0.65 | 0.73 | 0.64 | 0.70 | +0.04 | +6.06% | 651,200 |
| Oct 20, 2026 | 0.74 | 0.75 | 0.66 | 0.66 | -0.07 | -9.47% | 496,100 |
| Oct 19, 2026 | 0.78 | 0.83 | 0.71 | 0.73 | -0.05 | -6.78% | 423,200 |
| Oct 16, 2026 | 0.74 | 0.90 | 0.72 | 0.78 | +0.08 | +11.55% | 1,864,300 |
| Oct 15, 2026 | 0.61 | 0.81 | 0.61 | 0.70 | +0.07 | +11.27% | 633,700 |
| Oct 14, 2026 | 0.68 | 0.68 | 0.61 | 0.63 | -0.06 | -8.70% | 371,600 |
| Oct 13, 2026 | 0.68 | 0.75 | 0.66 | 0.69 | -0.01 | -0.86% | 273,900 |
| Oct 12, 2026 | 0.71 | 0.74 | 0.67 | 0.70 | -0.01 | -1.83% | 274,900 |
| Oct 9, 2026 | 0.76 | 0.76 | 0.70 | 0.71 | -0.02 | -3.27% | 291,400 |
| Oct 8, 2026 | 0.74 | 0.75 | 0.71 | 0.73 | -0.01 | -1.35% | 237,300 |
| Oct 7, 2026 | 0.77 | 0.77 | 0.74 | 0.74 | -0.04 | -4.62% | 290,900 |
| Oct 6, 2026 | 0.80 | 0.84 | 0.76 | 0.78 | -0.01 | -0.64% | 482,200 |
| Oct 5, 2026 | 0.86 | 0.88 | 0.78 | 0.78 | -0.08 | -9.15% | 422,900 |
| Oct 2, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | +0.01 | +1.29% | 84,200 |
| Oct 1, 2026 | 0.88 | 0.88 | 0.83 | 0.85 | +0.01 | +1.43% | 128,200 |
| Sep 30, 2026 | 0.85 | 0.88 | 0.84 | 0.84 | -0.03 | -3.23% | 158,700 |
| Sep 29, 2026 | 0.89 | 0.90 | 0.85 | 0.87 | -0.01 | -1.36% | 252,500 |
| Sep 28, 2026 | 0.87 | 0.90 | 0.87 | 0.88 | -0.01 | -1.01% | 253,600 |
| Sep 25, 2026 | 0.95 | 0.97 | 0.88 | 0.89 | -0.07 | -7.40% | 312,100 |
| Sep 24, 2026 | 1.00 | 1.01 | 0.95 | 0.96 | -0.01 | -0.62% | 642,500 |
| Sep 23, 2026 | 0.99 | 1.01 | 0.96 | 0.97 | -0.01 | -0.82% | 264,600 |
| Sep 22, 2026 | 0.99 | 1.03 | 0.97 | 0.97 | -0.01 | -1.42% | 225,500 |
| Sep 21, 2026 | 1.01 | 1.02 | 0.98 | 0.99 | -0.03 | -3.14% | 246,300 |
| Sep 18, 2026 | 1.03 | 1.06 | 0.96 | 1.02 | +0.06 | +6.03% | 407,400 |
| Sep 17, 2026 | 1.00 | 1.01 | 0.96 | 0.96 | -0.03 | -2.83% | 300,000 |
| Sep 16, 2026 | 1.08 | 1.08 | 0.99 | 0.99 | -0.08 | -7.48% | 347,400 |
| Sep 15, 2026 | 1.10 | 1.11 | 1.05 | 1.07 | -0.01 | -0.93% | 252,500 |
| Sep 14, 2026 | 1.04 | 1.11 | 1.01 | 1.08 | +0.05 | +4.85% | 629,700 |
| Sep 11, 2026 | 1.09 | 1.09 | 1.01 | 1.03 | -0.05 | -4.63% | 231,500 |
| Sep 10, 2026 | 1.00 | 1.10 | 0.99 | 1.08 | +0.07 | +6.93% | 483,300 |
| Sep 9, 2026 | 1.03 | 1.07 | 1.01 | 1.01 | -0.01 | -0.98% | 232,400 |
| Sep 8, 2026 | 1.09 | 1.09 | 1.02 | 1.02 | -0.06 | -5.56% | 216,000 |
| Sep 4, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | -0.02 | -1.82% | 197,900 |
| Sep 3, 2026 | 1.08 | 1.15 | 1.08 | 1.10 | +0.03 | +2.80% | 348,700 |
| Sep 2, 2026 | 1.07 | 1.10 | 1.00 | 1.07 | +0.02 | +1.90% | 423,400 |
| Sep 1, 2026 | 1.04 | 1.11 | 1.01 | 1.05 | +0.06 | +5.53% | 1,056,600 |
| Aug 31, 2026 | 1.00 | 1.09 | 0.95 | 1.00 | +0.01 | +1.12% | 1,675,900 |
| Aug 28, 2026 | 1.00 | 1.03 | 0.98 | 0.98 | 0.00 | +0.10% | 136,000 |
| Aug 27, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.00 | -0.30% | 64,500 |
| Aug 26, 2026 | 0.97 | 1.00 | 0.96 | 0.99 | +0.01 | +0.51% | 111,400 |
| Aug 25, 2026 | 1.02 | 1.03 | 0.97 | 0.98 | 0.00 | -0.10% | 363,100 |
| Aug 24, 2026 | 1.03 | 1.06 | 0.97 | 0.98 | -0.04 | -3.73% | 117,100 |
| Aug 21, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | +0.01 | +0.99% | 185,200 |
| Aug 20, 2026 | 1.01 | 1.03 | 0.96 | 1.01 | -0.01 | -0.98% | 120,200 |
| Aug 19, 2026 | 0.99 | 1.04 | 0.97 | 1.02 | +0.03 | +3.45% | 430,500 |
| Aug 18, 2026 | 0.96 | 1.00 | 0.94 | 0.99 | +0.01 | +0.61% | 239,300 |
| Aug 17, 2026 | 0.99 | 1.03 | 0.96 | 0.98 | -0.03 | -2.97% | 436,600 |
| Aug 14, 2026 | 1.09 | 1.09 | 0.96 | 1.01 | -0.10 | -9.01% | 814,800 |
65 days, newest first. Daily bars as drawn on the BLNE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.