NASDAQ : BLNE
Beeline Holdings, Inc. — Price history
Financials · Mortgage Finance · United States
Last price 0.6691 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 22.03M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Beeline Holdings, Inc. (BLNE) closed at 0.6792 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.6509 | 0.68 | 0.6509 | 0.6792 | 59,277 | +4.33% |
| 2026-10-30 | 0.67 | 0.6775 | 0.5816 | 0.651 | 703,405 | -2.71% |
| 2026-10-29 | 0.69 | 0.7171 | 0.6635 | 0.6691 | 159,850 | -5.13% |
| 2026-10-28 | 0.69 | 0.7343 | 0.6592 | 0.7053 | 633,692 | -0.55% |
| 2026-10-27 | 0.67 | 0.7305 | 0.6603 | 0.7092 | 449,877 | +6.17% |
| 2026-10-26 | 0.6632 | 0.683 | 0.6447 | 0.668 | 184,460 | +1.33% |
| 2026-10-23 | 0.69 | 0.6998 | 0.6525 | 0.6592 | 272,634 | -3.31% |
| 2026-10-22 | 0.7023 | 0.7498 | 0.6651 | 0.6818 | 251,743 | -2.61% |
| 2026-10-21 | 0.6525 | 0.728 | 0.64 | 0.7001 | 652,383 | +6.08% |
| 2026-10-20 | 0.74 | 0.75 | 0.66 | 0.66 | 496,187 | -9.47% |
| 2026-10-19 | 0.78 | 0.83 | 0.7121 | 0.729 | 423,450 | -6.81% |
| 2026-10-16 | 0.738 | 0.8986 | 0.72 | 0.7823 | 1,853,099 | +11.60% |
| 2026-10-15 | 0.611 | 0.81 | 0.611 | 0.701 | 631,734 | +11.31% |
| 2026-10-14 | 0.681 | 0.681 | 0.612 | 0.6298 | 371,608 | -8.67% |
| 2026-10-13 | 0.677 | 0.7486 | 0.66 | 0.6896 | 273,707 | -0.88% |
| 2026-10-12 | 0.71 | 0.7426 | 0.6737 | 0.6957 | 274,816 | -1.88% |
| 2026-10-09 | 0.76 | 0.76 | 0.7 | 0.709 | 203,565 | -3.30% |
| 2026-10-08 | 0.74 | 0.75 | 0.71 | 0.7332 | 193,509 | -1.32% |
| 2026-10-07 | 0.77 | 0.77 | 0.7364 | 0.743 | 245,744 | -4.61% |
| 2026-10-06 | 0.8 | 0.836 | 0.7602 | 0.7789 | 469,630 | -0.65% |
| 2026-10-05 | 0.86 | 0.8801 | 0.7802 | 0.784 | 416,904 | -9.20% |
| 2026-10-02 | 0.9 | 0.9001 | 0.8633 | 0.8634 | 81,263 | +1.39% |
| 2026-10-01 | 0.8795 | 0.8795 | 0.8301 | 0.8516 | 128,204 | +1.38% |
| 2026-09-30 | 0.851 | 0.8833 | 0.84 | 0.84 | 158,674 | -3.20% |
| 2026-09-29 | 0.89 | 0.9025 | 0.8445 | 0.8678 | 252,452 | -1.39% |
| 2026-09-28 | 0.8682 | 0.8999 | 0.8682 | 0.88 | 252,869 | -0.97% |
| 2026-09-25 | 0.95 | 0.97 | 0.884 | 0.8886 | 304,491 | -7.47% |
| 2026-09-24 | 0.9999 | 1.01 | 0.9511 | 0.9603 | 640,308 | -0.56% |
| 2026-09-23 | 0.9898 | 1.006 | 0.955 | 0.9657 | 249,599 | -0.82% |
| 2026-09-22 | 0.99 | 1.03 | 0.9737 | 0.9737 | 211,538 | -1.46% |
| 2026-09-21 | 1.01 | 1.02 | 0.9792 | 0.9881 | 246,306 | -3.13% |
| 2026-09-18 | 1.03 | 1.059 | 0.9563 | 1.02 | 407,355 | +5.99% |
| 2026-09-17 | 1 | 1.015 | 0.9607 | 0.9624 | 299,948 | -2.79% |
| 2026-09-16 | 1.08 | 1.08 | 0.99 | 0.99 | 347,308 | -7.48% |
| 2026-09-15 | 1.1 | 1.105 | 1.05 | 1.07 | 252,461 | -0.93% |
| 2026-09-14 | 1.04 | 1.105 | 1.015 | 1.08 | 629,436 | +4.85% |
| 2026-09-11 | 1.088 | 1.088 | 1.01 | 1.03 | 228,316 | -4.63% |
| 2026-09-10 | 1 | 1.098 | 0.99 | 1.08 | 483,296 | +6.93% |
| 2026-09-09 | 1.03 | 1.07 | 1.01 | 1.01 | 231,974 | -0.98% |
| 2026-09-08 | 1.09 | 1.09 | 1.02 | 1.02 | 214,953 | -5.12% |
| 2026-09-04 | 1.08 | 1.1 | 1.06 | 1.075 | 197,040 | -2.27% |
| 2026-09-03 | 1.08 | 1.15 | 1.08 | 1.1 | 348,675 | +2.80% |
| 2026-09-02 | 1.07 | 1.1 | 1 | 1.07 | 423,003 | +1.90% |
| 2026-09-01 | 1.04 | 1.11 | 1.015 | 1.05 | 1,050,601 | +5.53% |
| 2026-08-31 | 0.9981 | 1.09 | 0.9501 | 0.995 | 1,471,146 | +1.08% |
| 2026-08-28 | 0.9957 | 1.03 | 0.9812 | 0.9844 | 135,984 | +0.14% |
| 2026-08-27 | 0.99 | 0.9915 | 0.98 | 0.983 | 64,449 | -0.28% |
| 2026-08-26 | 0.973 | 0.9958 | 0.96 | 0.9858 | 111,303 | +0.49% |
| 2026-08-25 | 1.02 | 1.03 | 0.9718 | 0.981 | 363,082 | -0.07% |
| 2026-08-24 | 1.03 | 1.06 | 0.9701 | 0.9817 | 117,086 | -3.75% |
| 2026-08-21 | 1 | 1.025 | 0.9905 | 1.02 | 184,504 | +0.99% |
| 2026-08-20 | 1.01 | 1.03 | 0.9613 | 1.01 | 112,418 | -0.98% |
| 2026-08-19 | 0.9903 | 1.045 | 0.9708 | 1.02 | 427,841 | +3.44% |
| 2026-08-18 | 0.96 | 0.9972 | 0.9401 | 0.9861 | 239,249 | +0.62% |
| 2026-08-17 | 0.99 | 1.03 | 0.9639 | 0.98 | 435,365 | -2.97% |
| 2026-08-14 | 1.09 | 1.09 | 0.96 | 1.01 | 813,894 | -9.01% |
| 2026-08-13 | 1.1 | 1.185 | 1.08 | 1.11 | 705,155 | +1.83% |
| 2026-08-12 | 1.12 | 1.17 | 1.07 | 1.09 | 491,568 | -1.80% |
| 2026-08-11 | 1.14 | 1.18 | 1.08 | 1.11 | 254,405 | -0.89% |
| 2026-08-10 | 0.9936 | 1.14 | 0.9401 | 1.12 | 734,366 | +10.89% |
| 2026-08-07 | 0.9658 | 1.02 | 0.9658 | 1.01 | 141,165 | +0.00% |
| 2026-08-06 | 0.9828 | 1.03 | 0.96 | 1.01 | 124,821 | +0.00% |
| 2026-08-05 | 1.03 | 1.048 | 0.9729 | 1.01 | 100,109 | -1.94% |
| 2026-08-04 | 1.02 | 1.05 | 0.9799 | 1.03 | 389,119 | +3.00% |
| 2026-08-03 | 0.86 | 1.03 | 0.86 | 1 | 406,209 | +14.10% |
| 2026-07-31 | 0.915 | 0.915 | 0.8555 | 0.8764 | 261,743 | -3.87% |
| 2026-07-30 | 0.98 | 0.9999 | 0.88 | 0.9117 | 748,007 | -3.84% |
| 2026-07-29 | 0.968 | 0.9898 | 0.9301 | 0.9481 | 254,161 | -1.88% |
| 2026-07-28 | 1.02 | 1.07 | 0.9581 | 0.9663 | 255,121 | -2.89% |
| 2026-07-27 | 0.94 | 1.07 | 0.93 | 0.9951 | 357,609 | +6.78% |
| 2026-07-24 | 0.9395 | 0.9543 | 0.8888 | 0.9319 | 179,536 | +2.41% |
| 2026-07-23 | 0.94 | 1.01 | 0.8614 | 0.91 | 188,393 | -3.53% |
| 2026-07-22 | 0.9725 | 1.01 | 0.9344 | 0.9433 | 75,141 | -3.04% |
| 2026-07-21 | 1 | 1.04 | 0.95 | 0.9729 | 253,286 | -1.00% |
| 2026-07-20 | 0.9283 | 1.023 | 0.9283 | 0.9827 | 138,515 | +4.54% |
| 2026-07-17 | 0.96 | 0.97 | 0.76 | 0.94 | 534,360 | -1.08% |
| 2026-07-16 | 1.03 | 1.05 | 0.9312 | 0.9503 | 546,134 | -10.35% |
| 2026-07-15 | 1.04 | 1.09 | 1.04 | 1.06 | 147,182 | +0.00% |
| 2026-07-14 | 1.03 | 1.089 | 1.03 | 1.06 | 137,838 | +1.92% |
| 2026-07-13 | 1.1 | 1.12 | 1.03 | 1.04 | 277,787 | -6.31% |
| 2026-07-10 | 1.09 | 1.115 | 1.085 | 1.11 | 114,765 | +2.78% |
| 2026-07-09 | 1.07 | 1.09 | 1.055 | 1.08 | 97,924 | +1.89% |
| 2026-07-08 | 1.09 | 1.09 | 1.05 | 1.06 | 140,331 | -1.40% |
| 2026-07-07 | 1.12 | 1.12 | 1.06 | 1.075 | 198,937 | -4.87% |
| 2026-07-06 | 1.1 | 1.15 | 1.075 | 1.13 | 161,259 | +2.73% |
| 2026-07-02 | 1.11 | 1.195 | 1.08 | 1.1 | 339,258 | +0.92% |
| 2026-07-01 | 1.2 | 1.21 | 1.08 | 1.09 | 3,797,339 | -10.66% |
| 2026-06-30 | 1.36 | 1.36 | 1.21 | 1.22 | 442,249 | -10.29% |
| 2026-06-29 | 1.38 | 1.435 | 1.34 | 1.36 | 841,939 | -1.45% |
| 2026-06-26 | 1.2 | 1.42 | 1.195 | 1.38 | 761,130 | +14.05% |
| 2026-06-25 | 1.21 | 1.24 | 1.14 | 1.21 | 382,224 | +2.54% |
| 2026-06-24 | 1.17 | 1.25 | 1.145 | 1.18 | 318,230 | +2.61% |
| 2026-06-23 | 1.18 | 1.23 | 1.15 | 1.15 | 265,691 | -6.50% |
| 2026-06-22 | 1.24 | 1.24 | 1.13 | 1.23 | 912,186 | -0.81% |
| 2026-06-18 | 1.24 | 1.27 | 1.21 | 1.24 | 429,919 | +2.48% |
| 2026-06-17 | 1.21 | 1.33 | 1.195 | 1.21 | 352,602 | +0.00% |
| 2026-06-16 | 1.25 | 1.3 | 1.21 | 1.21 | 337,142 | -4.72% |
| 2026-06-15 | 1.21 | 1.29 | 1.21 | 1.27 | 242,967 | +7.63% |
| 2026-06-12 | 1.26 | 1.27 | 1.18 | 1.18 | 186,764 | -4.84% |
| 2026-06-11 | 1.17 | 1.26 | 1.13 | 1.24 | 604,242 | +8.77% |
| 2026-06-10 | 1.1 | 1.175 | 1.1 | 1.14 | 189,293 | +0.88% |
| 2026-06-09 | 1.15 | 1.165 | 1.075 | 1.13 | 520,862 | -1.74% |
| 2026-06-08 | 1.17 | 1.19 | 1.13 | 1.15 | 194,643 | +0.88% |
| 2026-06-05 | 1.23 | 1.24 | 1.125 | 1.14 | 512,959 | -8.06% |
| 2026-06-04 | 1.19 | 1.31 | 1.19 | 1.24 | 590,643 | +3.33% |
| 2026-06-03 | 1.26 | 1.26 | 1.16 | 1.2 | 312,879 | -4.76% |
| 2026-06-02 | 1.3 | 1.3 | 1.23 | 1.26 | 318,628 | -2.33% |
| 2026-06-01 | 1.29 | 1.32 | 1.24 | 1.29 | 513,032 | -1.53% |
| 2026-05-29 | 1.27 | 1.36 | 1.26 | 1.31 | 580,179 | +3.15% |
| 2026-05-28 | 1.35 | 1.36 | 1.24 | 1.27 | 597,017 | -5.93% |
| 2026-05-27 | 1.42 | 1.48 | 1.33 | 1.35 | 721,240 | +0.00% |
| 2026-05-26 | 1.22 | 1.41 | 1.22 | 1.35 | 1,072,451 | +14.41% |
| 2026-05-22 | 1.25 | 1.28 | 1.155 | 1.18 | 473,539 | -4.07% |
| 2026-05-21 | 1.17 | 1.28 | 1.16 | 1.23 | 644,078 | +6.03% |
| 2026-05-20 | 1.14 | 1.24 | 1.12 | 1.16 | 1,082,262 | +13.73% |
| 2026-05-19 | 1.05 | 1.07 | 0.98 | 1.02 | 670,541 | -1.92% |
| 2026-05-18 | 0.943 | 1.07 | 0.8502 | 1.04 | 2,244,577 | -3.70% |
| 2026-05-15 | 1.74 | 1.74 | 1.07 | 1.08 | 3,243,256 | -38.29% |
| 2026-05-14 | 1.76 | 1.815 | 1.71 | 1.75 | 517,140 | +0.00% |
| 2026-05-13 | 1.82 | 1.85 | 1.75 | 1.75 | 321,019 | -2.78% |