BLNE
BEELINE HOLDINGS (BLNE)
NASDAQ
$1.18-$0.02 (-1.67%)
Price as of Jun 03, 2026 7:59 PM EDT
  • $40.8M
    Market Cap
  • 34.57%
    1-Year Change
  • Mortgage Finance
    Industry
  • 1 Month
    -40.59%
    Low Price$1.02
    High Price$2.11
  • 3 Months
    -56.68%
    Low Price$1.02
    High Price$3.02
  • 1 Year
    +34.57%
    Low Price$0.65
    High Price$4.35
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
1.26
1.26
1.16
1.20
-4.76%
312,879
06/02/2026
1.30
1.30
1.23
1.26
-2.33%
318,628
06/01/2026
1.29
1.32
1.24
1.29
-1.53%
513,033
05/29/2026
1.27
1.36
1.26
1.31
+3.15%
580,170
05/28/2026
1.35
1.36
1.24
1.27
-5.93%
597,017
05/27/2026
1.42
1.48
1.33
1.35
0.00%
721,240
05/26/2026
1.22
1.41
1.22
1.35
+14.41%
1,072,451
05/22/2026
1.25
1.28
1.16
1.18
-4.07%
473,539
05/21/2026
1.17
1.28
1.16
1.23
+6.03%
643,802
05/20/2026
1.14
1.24
1.12
1.16
+13.73%
1,082,262
05/19/2026
1.05
1.07
0.98
1.02
-1.92%
670,541
05/18/2026
0.94
1.07
0.85
1.04
-3.70%
2,244,577
05/15/2026
1.74
1.74
1.07
1.08
-38.29%
3,243,256
05/14/2026
1.76
1.82
1.71
1.75
0.00%
517,141
05/14/2026
-$0.18 Earnings
05/13/2026
1.82
1.85
1.75
1.75
-2.78%
321,019
05/12/2026
1.87
1.89
1.77
1.80
-5.26%
298,397
05/11/2026
1.95
1.95
1.87
1.90
-1.04%
412,201
05/08/2026
2.02
2.02
1.90
1.92
-0.52%
298,300
05/07/2026
2.09
2.12
1.90
1.93
-8.53%
934,358
05/06/2026
2.12
2.20
2.09
2.11
+1.93%
878,887
05/05/2026
2.02
2.19
2.00
2.07
+2.48%
868,992
05/04/2026
1.93
2.10
1.93
2.02
+4.66%
1,016,338
05/01/2026
1.76
1.96
1.76
1.93
+9.04%
358,918
04/30/2026
1.80
1.81
1.73
1.77
0.00%
651,296
04/29/2026
1.83
1.87
1.75
1.77
-2.75%
617,851
04/28/2026
1.88
1.91
1.75
1.82
-3.19%
1,118,389
04/27/2026
2.02
2.02
1.87
1.88
-8.29%
918,575
04/24/2026
2.02
2.12
1.82
2.05
+4.59%
1,288,858
04/23/2026
2.16
2.16
1.92
1.96
-8.41%
981,103
04/22/2026
2.26
2.30
2.07
2.14
-3.17%
761,011
04/21/2026
2.22
2.37
2.16
2.21
+0.91%
858,325
04/20/2026
2.34
2.36
2.18
2.19
-7.98%
682,184
04/17/2026
2.32
2.47
2.32
2.38
+2.15%
812,266
04/16/2026
2.42
2.47
2.30
2.33
-2.92%
732,805
04/15/2026
2.35
2.55
2.33
2.40
+0.84%
1,077,896
04/14/2026
2.32
2.49
2.32
2.38
+3.93%
666,642
04/13/2026
2.21
2.35
2.21
2.29
+2.23%
267,565
04/10/2026
2.32
2.35
2.21
2.24
-2.18%
171,863
04/09/2026
2.26
2.34
2.24
2.29
-0.87%
269,541
04/08/2026
2.25
2.37
2.23
2.31
+7.94%
470,268
04/07/2026
2.19
2.19
2.09
2.14
-4.46%
435,600
04/06/2026
2.20
2.34
2.17
2.24
+2.28%
207,127
04/02/2026
2.17
2.25
2.07
2.19
-0.90%
513,991
04/01/2026
2.35
2.39
2.19
2.21
-5.96%
779,472
03/31/2026
2.23
2.44
2.12
2.35
+11.37%
1,221,848
03/30/2026
2.20
2.30
2.11
2.11
-1.86%
448,936
03/30/2026
-$0.28 Earnings
03/27/2026
2.19
2.22
2.05
2.15
-2.27%
597,268
03/26/2026
2.33
2.41
2.15
2.20
-7.17%
384,809
03/25/2026
2.29
2.46
2.25
2.37
+6.76%
465,415
03/24/2026
2.30
2.33
2.17
2.22
-5.13%
486,210
03/23/2026
2.35
2.44
2.28
2.34
+1.74%
515,568
03/20/2026
2.45
2.49
2.23
2.30
-7.63%
731,993
03/19/2026
2.51
2.52
2.37
2.49
-3.11%
689,995
03/18/2026
2.72
2.74
2.55
2.57
-6.20%
801,305
03/17/2026
2.90
2.93
2.72
2.74
-3.18%
645,338
03/16/2026
2.98
3.20
2.83
2.83
-5.67%
620,136
03/13/2026
3.03
3.17
2.94
3.00
-0.66%
669,693
03/12/2026
3.08
3.22
3.02
3.02
+1.00%
873,711
03/11/2026
2.94
3.10
2.77
2.99
+0.34%
830,759
03/10/2026
2.94
3.23
2.94
2.98
+1.36%
990,224
03/09/2026
2.73
2.95
2.68
2.94
+7.69%
553,660
03/06/2026
2.72
2.76
2.54
2.73
-1.44%
1,126,473
03/05/2026
2.81
2.89
2.72
2.77
-0.72%
309,027
03/04/2026
2.88
2.90
2.78
2.79
-1.06%
309,739
03/03/2026
2.82
2.91
2.71
2.82
-4.73%
414,061
03/02/2026
2.74
2.97
2.70
2.96
+5.71%
492,062
02/27/2026
2.98
3.05
2.78
2.80
-7.89%
970,434
02/26/2026
2.90
3.10
2.85
3.04
+6.67%
669,664
02/25/2026
2.83
2.96
2.80
2.85
-0.35%
465,927
02/24/2026
2.72
2.96
2.60
2.86
+5.93%
543,892
02/23/2026
2.79
2.82
2.61
2.70
-3.23%
687,257
02/20/2026
2.92
3.17
2.79
2.79
-2.79%
546,223
02/19/2026
2.82
2.93
2.73
2.87
+1.06%
288,491
02/18/2026
2.73
2.91
2.72
2.84
+4.03%
317,768
02/17/2026
2.95
3.01
2.70
2.73
-9.90%
739,248
02/13/2026
3.01
3.08
2.83
3.03
+2.36%
649,444
02/12/2026
2.93
3.08
2.88
2.96
+3.86%
612,493
02/11/2026
3.02
3.03
2.53
2.85
-5.63%
1,991,761
02/10/2026
3.13
3.21
2.93
3.02
-3.51%
708,119
02/09/2026
3.30
3.35
3.10
3.13
-5.15%
436,117
02/06/2026
3.15
3.35
3.13
3.30
+8.55%
607,343
02/05/2026
3.50
3.54
3.00
3.04
-15.32%
1,025,993
02/04/2026
3.46
3.65
3.24
3.59
+2.87%
795,397
02/03/2026
3.30
3.73
3.23
3.49
+7.38%
1,456,124
02/02/2026
2.97
3.27
2.97
3.25
+7.26%
945,406
01/30/2026
3.25
3.40
2.95
3.03
-8.46%
973,013
01/29/2026
3.32
3.46
3.10
3.31
-0.30%
807,847
01/28/2026
3.59
3.63
3.22
3.32
-7.26%
731,861
01/27/2026
3.42
3.64
3.35
3.58
+5.60%
685,979
01/26/2026
3.55
3.55
3.15
3.39
-3.42%
1,204,109
01/23/2026
3.36
3.56
3.23
3.51
+5.41%
1,298,417
01/22/2026
3.20
3.66
3.20
3.33
+4.72%
1,344,335
01/21/2026
3.10
3.40
3.00
3.18
+1.92%
2,484,480
01/20/2026
2.91
3.50
2.61
3.12
+1.63%
5,052,038
01/16/2026
2.82
3.13
2.54
3.07
+11.23%
2,056,301
01/15/2026
2.41
2.88
2.38
2.76
+17.95%
1,650,236
01/14/2026
2.30
2.45
2.22
2.34
+3.08%
838,596
01/13/2026
2.25
2.39
2.21
2.27
+2.71%
837,570