BLNE
BEELINE HOLDINGS (BLNE)
NASDAQ
$0.88+$0.03 (+3.57%)
Price as of Oct 02, 2026 5:47 PM EDT
  • $28.0M
    Market Cap
  • -78.16%
    1-Year Change
  • Mortgage Finance
    Industry
  • 1 Month
    -18.90%
    Low Price$0.84
    High Price$1.10
  • 3 Months
    -21.87%
    Low Price$0.84
    High Price$1.13
  • 1 Year
    -78.16%
    Low Price$0.84
    High Price$3.90
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
0.88
0.88
0.83
0.85
+1.38%
128,363
09/30/2026
0.85
0.88
0.84
0.84
-3.20%
159,158
09/29/2026
0.89
0.90
0.84
0.87
-1.39%
256,872
09/28/2026
0.87
0.90
0.87
0.88
-0.97%
254,871
09/25/2026
0.95
0.97
0.88
0.89
-7.47%
312,221
09/24/2026
1.00
1.01
0.95
0.96
-0.56%
642,497
09/23/2026
0.99
1.01
0.96
0.97
-0.82%
264,651
09/22/2026
0.99
1.03
0.97
0.97
-1.46%
225,591
09/21/2026
1.01
1.02
0.98
0.99
-3.13%
246,849
09/18/2026
1.03
1.06
0.96
1.02
+5.99%
407,564
09/17/2026
1.00
1.02
0.96
0.96
-2.79%
299,953
09/16/2026
1.08
1.08
0.99
0.99
-7.48%
347,862
09/15/2026
1.10
1.11
1.05
1.07
-0.93%
252,474
09/14/2026
1.04
1.11
1.02
1.08
+4.85%
634,440
09/11/2026
1.09
1.09
1.01
1.03
-4.63%
231,830
09/10/2026
1.00
1.10
0.99
1.08
+6.93%
484,918
09/09/2026
1.03
1.07
1.01
1.01
-0.98%
232,785
09/08/2026
1.09
1.09
1.02
1.02
-5.12%
216,154
09/04/2026
1.08
1.10
1.06
1.08
-2.27%
197,863
09/03/2026
1.08
1.15
1.08
1.10
+2.80%
350,707
09/02/2026
1.07
1.10
1.00
1.07
+1.90%
424,513
09/01/2026
1.04
1.11
1.02
1.05
+5.53%
1,056,780
08/31/2026
1.00
1.09
0.95
1.00
+1.08%
1,675,880
08/28/2026
1.00
1.03
0.98
0.98
+0.14%
136,058
08/27/2026
0.99
0.99
0.98
0.98
-0.28%
64,512
08/26/2026
0.97
1.00
0.96
0.99
+0.49%
111,358
08/25/2026
1.02
1.03
0.97
0.98
-0.07%
363,579
08/24/2026
1.03
1.06
0.97
0.98
-3.75%
120,202
08/21/2026
1.00
1.03
0.99
1.02
+0.99%
185,175
08/20/2026
1.01
1.03
0.96
1.01
-0.98%
120,234
08/19/2026
0.99
1.05
0.97
1.02
+3.44%
430,546
08/18/2026
0.96
1.00
0.94
0.99
+0.62%
239,254
08/17/2026
0.99
1.03
0.96
0.98
-2.97%
436,659
08/14/2026
1.09
1.09
0.96
1.01
-9.01%
814,791
08/13/2026
1.10
1.19
1.08
1.11
+1.83%
717,488
08/13/2026
-$0.12 Earnings
08/12/2026
1.12
1.17
1.07
1.09
-1.80%
492,288
08/11/2026
1.14
1.18
1.08
1.11
-0.89%
256,103
08/10/2026
0.99
1.14
0.94
1.12
+10.89%
736,961
08/07/2026
0.97
1.02
0.97
1.01
0.00%
146,773
08/06/2026
0.98
1.03
0.96
1.01
0.00%
124,935
08/05/2026
1.03
1.05
0.97
1.01
-1.94%
100,622
08/04/2026
1.02
1.05
0.98
1.03
+3.00%
391,886
08/03/2026
0.86
1.03
0.86
1.00
+14.10%
451,836
07/31/2026
0.92
0.92
0.86
0.88
-3.87%
267,450
07/30/2026
0.98
1.00
0.88
0.91
-3.84%
754,626
07/29/2026
0.97
0.99
0.93
0.95
-1.88%
260,350
07/28/2026
1.02
1.07
0.96
0.97
-2.89%
257,701
07/27/2026
0.94
1.07
0.93
1.00
+6.78%
362,899
07/24/2026
0.94
0.95
0.89
0.93
+2.41%
179,538
07/23/2026
0.94
1.01
0.86
0.91
-3.53%
188,411
07/22/2026
0.97
1.01
0.93
0.94
-3.04%
79,252
07/21/2026
1.00
1.04
0.95
0.97
-1.00%
253,298
07/20/2026
0.93
1.02
0.93
0.98
+4.54%
138,599
07/17/2026
0.96
0.97
0.76
0.94
-1.08%
534,378
07/16/2026
1.03
1.05
0.93
0.95
-10.35%
546,310
07/15/2026
1.04
1.09
1.04
1.06
0.00%
147,183
07/14/2026
1.03
1.09
1.03
1.06
+1.92%
135,967
07/13/2026
1.10
1.12
1.03
1.04
-6.31%
282,707
07/10/2026
1.09
1.12
1.09
1.11
+2.78%
116,022
07/09/2026
1.07
1.09
1.06
1.08
+1.89%
99,552
07/08/2026
1.09
1.09
1.05
1.06
-1.40%
160,648
07/07/2026
1.12
1.12
1.06
1.08
-4.87%
198,937
07/06/2026
1.10
1.15
1.08
1.13
+2.73%
161,259
07/02/2026
1.11
1.20
1.08
1.10
+0.92%
339,258
07/01/2026
1.20
1.21
1.08
1.09
-10.66%
3,797,339
06/30/2026
1.36
1.36
1.21
1.22
-10.29%
442,249
06/29/2026
1.38
1.44
1.34
1.36
-1.45%
841,939
06/26/2026
1.20
1.42
1.20
1.38
+14.05%
761,130
06/25/2026
1.21
1.24
1.14
1.21
+2.54%
382,224
06/24/2026
1.17
1.25
1.15
1.18
+2.61%
318,230
06/23/2026
1.18
1.23
1.15
1.15
-6.50%
265,691
06/22/2026
1.24
1.24
1.13
1.23
-0.81%
912,186
06/18/2026
1.24
1.27
1.21
1.24
+2.48%
429,919
06/17/2026
1.21
1.33
1.20
1.21
0.00%
352,602
06/16/2026
1.25
1.30
1.21
1.21
-4.72%
337,142
06/15/2026
1.21
1.29
1.21
1.27
+7.63%
242,967
06/12/2026
1.26
1.27
1.18
1.18
-4.84%
186,764
06/11/2026
1.17
1.26
1.13
1.24
+8.77%
604,242
06/10/2026
1.10
1.18
1.10
1.14
+0.88%
189,293
06/09/2026
1.15
1.17
1.08
1.13
-1.74%
520,863
06/08/2026
1.17
1.19
1.13
1.15
+0.88%
194,643
06/05/2026
1.23
1.24
1.12
1.14
-8.06%
512,959
06/04/2026
1.19
1.31
1.19
1.24
+3.33%
590,643
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