BLNE
BEELINE HOLDINGS (BLNE)
NASDAQ
$1.02-$0.001 (-0.10%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $33.5M
    Market Cap
  • -31.08%
    1-Year Change
  • Mortgage Finance
    Industry
  • 1 Month
    +4.84%
    Low Price$0.88
    High Price$1.12
  • 3 Months
    -17.07%
    Low Price$0.88
    High Price$1.38
  • 1 Year
    -31.08%
    Low Price$0.88
    High Price$4.35
Date
Open
High
Low
Close
Change (%)
Volume
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
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