Beeline Inc. (BLNE)
NASDAQ: BLNE
· Real-Time Price · USD
1.72
0.18 (11.69%)
At close: Aug 28, 2025, 3:59 PM
1.74
1.16%
Pre-market: Aug 29, 2025, 09:06 AM EDT
BLNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.61 | 1.79 | 1.57 | 1.72 | 1.72 | 11.69% | 2,295,993 |
| 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 |
| Aug 13, 2025 | 2.07 | 2.10 | 1.94 | 2.01 | 2.01 | -4.29% | 964,438 |
| Aug 12, 2025 | 1.97 | 2.16 | 1.97 | 2.10 | 2.10 | 7.14% | 1,109,603 |
| Aug 11, 2025 | 2.02 | 2.10 | 1.86 | 1.96 | 1.96 | -2.97% | 683,715 |
| Aug 8, 2025 | 2.01 | 2.04 | 1.96 | 2.02 | 2.02 | 0.50% | 458,800 |
| Aug 7, 2025 | 2.11 | 2.15 | 2.00 | 2.01 | 2.01 | -4.74% | 635,200 |
| Aug 6, 2025 | 2.15 | 2.24 | 2.10 | 2.11 | 2.11 | -2.76% | 554,107 |
| Aug 5, 2025 | 2.18 | 2.35 | 2.11 | 2.17 | 2.17 | -1.36% | 1,198,845 |
| Aug 4, 2025 | 2.08 | 2.21 | 2.01 | 2.20 | 2.20 | 3.77% | 937,444 |
| Aug 1, 2025 | 1.83 | 2.13 | 1.71 | 2.12 | 2.12 | 10.42% | 1,546,900 |