Skip to main content
BLNE logo

Beeline Holdings, Inc.

BLNENASDAQFinancialsMortgage Finance

$0.78Today:- (-)1Y −78.23%

As of Oct 16, 2026 close

Market cap
$22.02M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.61$3.75
Volume (live)
-
Avg. volume (3M)
358.42K

Beeline Holdings (BLNE) Historical Stock Prices

Analyze Beeline Holdings (BLNE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Beeline Holdings (BLNE) Interactive Price Chart

Interactive historical price chart showing Beeline Holdings stock price movements and trends across multiple time periods.

Loading chart...

BLNE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BLNE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.740.900.720.780.781.85M
Oct 15, 20260.610.810.610.700.70631.73K
Oct 14, 20260.680.680.610.630.63371.61K
Oct 13, 20260.680.750.660.690.69273.71K
Oct 12, 20260.710.740.670.700.70274.82K
Oct 9, 20260.760.760.700.710.71203.56K
Oct 8, 20260.740.750.710.730.73193.51K
Oct 7, 20260.770.770.740.740.74245.74K
Oct 6, 20260.800.840.760.780.78469.63K
Oct 5, 20260.860.880.780.780.78416.90K
Oct 2, 20260.900.900.860.860.8681.26K
Oct 1, 20260.880.880.830.850.85128.20K
Sep 30, 20260.850.880.840.840.84158.67K
Sep 29, 20260.890.900.840.870.87252.45K
Sep 28, 20260.870.900.870.880.88252.87K
Sep 25, 20260.950.970.880.890.89304.49K
Sep 24, 20261.001.010.950.960.96640.31K
Sep 23, 20260.991.010.950.970.97249.60K
Sep 22, 20260.991.030.970.970.97211.54K
Sep 21, 20261.011.020.980.990.99246.31K
Sep 18, 20261.031.060.961.021.02407.36K
Sep 17, 20261.001.010.960.960.96299.95K
Sep 16, 20261.081.080.990.990.99347.31K
Sep 15, 20261.101.101.051.071.07252.46K
Sep 14, 20261.041.101.011.081.08629.44K
Sep 11, 20261.091.091.011.031.03228.32K
Sep 10, 20261.001.100.991.081.08483.30K
Sep 9, 20261.031.071.011.011.01231.97K
Sep 8, 20261.091.091.021.021.02214.95K
Sep 4, 20261.081.101.061.071.07197.04K
Sep 3, 20261.081.151.081.101.10348.68K
Sep 2, 20261.071.101.001.071.07423.00K
Sep 1, 20261.041.111.011.051.051.05M
Aug 31, 20261.001.090.950.990.991.47M
Aug 28, 20261.001.030.980.980.98135.98K
Aug 27, 20260.990.990.980.980.9864.45K
Aug 26, 20260.971.000.960.990.99111.30K
Aug 25, 20261.021.030.970.980.98363.08K
Aug 24, 20261.031.060.970.980.98117.09K
Aug 21, 20261.001.020.991.021.02184.50K
Aug 20, 20261.011.030.961.011.01112.42K
Aug 19, 20260.991.040.971.021.02427.84K
Aug 18, 20260.961.000.940.990.99239.25K
Aug 17, 20260.991.030.960.980.98435.37K
Aug 14, 20261.091.090.961.011.01813.89K
Aug 13, 20261.101.191.081.111.11705.15K
Aug 12, 20261.121.171.071.091.09491.57K
Aug 11, 20261.141.181.081.111.11254.41K
Aug 10, 20260.991.140.941.121.12734.37K
Aug 7, 20260.971.020.971.011.01141.16K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.