Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Beeline Holdings, Inc. (BLNE)

1.3500
-0.0200
(-1.46%)
At close: May 2 at 4:00:01 PM EDT
1.3501
+0.00
+(0.01%)
After hours: May 2 at 7:59:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.39001.41201.31001.35001.3500149,500
May 1, 20251.46001.50001.37001.37001.370075,300
Apr 30, 20251.43001.50001.42001.46001.460057,100
Apr 29, 20251.54001.59901.41001.51001.5100169,100
Apr 28, 20251.45001.53001.39001.53001.530052,900
Apr 25, 20251.43001.49401.40001.43001.430041,600
Apr 24, 20251.35001.52001.29001.46001.4600149,900
Apr 23, 20251.40001.40001.29001.34001.340083,800
Apr 22, 20251.20001.42001.20001.37001.3700226,900
Apr 21, 20251.25001.28001.12001.17001.1700191,300
Apr 17, 20251.11001.18001.11001.15001.1500107,000
Apr 16, 20251.39001.42000.89001.19501.1950467,000
Apr 15, 20251.43001.46901.36001.41001.410096,800
Apr 14, 20251.46001.47501.33601.47001.4700148,500
Apr 11, 20251.44001.45001.36001.40001.400060,500
Apr 10, 20251.42001.47001.34001.43001.4300145,500
Apr 9, 20251.45001.50001.30001.39001.3900177,000
Apr 8, 20251.70001.70001.45201.49001.4900301,000
Apr 7, 20251.65001.70001.55401.65001.650098,800
Apr 4, 20251.83001.83001.66801.70001.7000164,500
Apr 3, 20251.67002.01501.67001.89001.8900191,700
Apr 2, 20251.54001.90001.43001.85001.8500350,900
Apr 1, 20251.88001.88001.62001.63001.6300298,200
Mar 31, 20251.68001.97001.50001.84001.8400526,300
Mar 28, 20252.20002.20001.67501.68001.6800537,800
Mar 27, 20252.06002.23001.85001.98001.98001,130,400
Mar 26, 20252.97003.15001.55002.08002.080040,623,100
Mar 25, 20251.67002.17901.50001.88001.88002,418,300
Mar 24, 20251.99001.99001.62001.67001.6700183,200
Mar 21, 20252.47002.47001.93001.97001.9700392,300
Mar 20, 20252.76002.76002.10002.40002.4000350,700
Mar 19, 20252.88003.39002.41602.43002.4300273,400
Mar 18, 20253.15003.45002.76002.90002.9000541,100
Mar 17, 20253.79004.15903.01003.06003.060073,000
Mar 14, 20255.16005.32003.72003.72003.7200122,000
Mar 13, 20255.90005.90005.24005.26005.260025,500
Mar 12, 2025 1:10 Stock Splits
Mar 12, 20256.02006.63205.51006.10506.105053,400
Mar 11, 20256.70006.85006.30006.61006.610013,670
Mar 10, 20257.10007.47006.50006.71006.710011,800
Mar 7, 20257.78007.95007.37007.50007.50002,710
Mar 6, 20257.50007.85006.90007.85007.85001,220
Mar 5, 20257.25007.85007.23007.40007.40004,400
Mar 4, 20257.05007.29006.50007.01007.01003,790
Mar 3, 20257.50007.67006.85007.05007.05005,350
Feb 28, 20257.88007.92007.31007.68007.68004,250
Feb 27, 20258.00008.30007.33008.00008.00006,320
Feb 26, 20257.80007.81007.31007.70007.70003,160
Feb 25, 20257.75007.88007.08007.44007.44007,400
Feb 24, 20257.40008.40007.02008.20008.200037,120
Feb 21, 20256.97007.10006.70006.88006.88009,170
Feb 20, 20256.41007.48006.16007.20007.200031,190
Feb 19, 20257.22007.85005.65007.30007.30001,348,360
Feb 18, 20256.77006.86006.20006.58006.58004,330
Feb 14, 20256.31006.78006.20006.46006.46004,340
Feb 13, 20257.00007.00006.50006.89006.89002,770
Feb 12, 20256.93007.40006.41007.02007.02005,850
Feb 11, 20256.50007.20006.50007.20007.20003,640
Feb 10, 20257.20007.35006.40006.73006.730011,200
Feb 7, 20257.30007.77007.20007.21007.21006,000
Feb 6, 20257.01008.00006.96007.36007.36007,020
Feb 5, 20256.94007.60006.70007.15007.15007,050
Feb 4, 20257.04007.04005.80006.90006.900020,860
Feb 3, 20256.80007.08006.60006.74006.74005,380
Jan 31, 20257.40007.90006.80007.01007.01008,630
Jan 30, 20258.05008.12007.50007.54007.540010,250
Jan 29, 20257.90008.20006.26007.44007.440012,100
Jan 28, 20258.50008.90007.80008.30008.300016,930
Jan 27, 202510.500010.50007.80009.50009.5000252,900
Jan 24, 20259.00009.00008.26008.87008.870013,990
Jan 23, 20257.70009.20007.50008.79008.790057,140
Jan 22, 20257.60007.80007.50007.60007.60002,330
Jan 21, 20257.30007.80007.30007.80007.80006,180
Jan 17, 20257.74007.74007.31007.34007.34004,070
Jan 16, 20257.80008.20007.00007.74007.740018,900
Jan 15, 20258.16008.49007.70007.75007.75005,290
Jan 14, 20258.43008.50007.80008.02008.020013,410
Jan 13, 20258.40008.50007.71008.03008.03006,970
Jan 10, 20258.49008.50008.10008.30008.30003,730
Jan 8, 20258.20008.50007.32008.50008.500012,480
Jan 7, 20258.33009.00007.00008.26008.260010,550
Jan 6, 20258.89009.05008.32008.32008.320012,270
Jan 3, 20258.60008.75008.13008.60008.60008,990
Jan 2, 20259.70009.90008.50008.53008.530037,160
Dec 31, 20247.83009.63007.70009.63009.6300110,550
Dec 30, 20248.10008.25007.55007.56007.560021,650
Dec 27, 20248.28008.84008.00008.40008.400042,830
Dec 26, 20247.90008.20007.60008.02008.02007,020
Dec 24, 20247.50008.28007.02008.00008.000020,460
Dec 23, 20247.25007.30006.90007.02007.02001,340
Dec 20, 20247.50007.50007.00007.00007.00003,090
Dec 19, 20247.40007.60006.80007.20007.20001,910
Dec 18, 20248.00008.30007.49007.49007.49006,180
Dec 17, 20247.80008.30007.60008.00008.00005,980
Dec 16, 20247.46008.00007.20007.85007.850014,580
Dec 13, 20247.35007.50006.81007.10007.10003,040
Dec 12, 20247.99008.10007.40007.55007.55003,890
Dec 11, 20248.30008.45007.60007.62007.62006,510
Dec 10, 20248.00008.57008.00008.35008.350018,880
Dec 9, 20247.59008.10007.59007.88007.88009,440
Dec 6, 20246.61007.30006.20007.30007.30005,840
Dec 5, 20246.75007.92006.40006.60006.60006,680
Dec 4, 20247.61007.61006.30006.92006.92004,140
Dec 3, 20247.50008.80006.96007.63007.630016,360
Dec 2, 20246.74008.80006.60008.13008.130062,700
Nov 29, 20246.90006.90006.11006.50006.500013,160
Nov 27, 20245.90006.67005.42006.67006.670010,180
Nov 26, 20245.80006.10005.60005.97005.97008,530
Nov 25, 20245.60005.82005.60005.71005.71008,650
Nov 22, 20245.48005.60005.04005.60005.600013,470
Nov 21, 20244.90005.50004.85005.48005.480012,720
Nov 20, 20244.81005.07004.60004.90004.90003,120
Nov 19, 20244.76005.04004.60004.81004.81003,410
Nov 18, 20245.10005.22004.10004.90004.900027,320
Nov 15, 20245.40005.88005.10005.36005.36005,680
Nov 14, 20245.52005.95005.40005.48005.48005,920
Nov 13, 20245.90005.94005.52005.70005.70004,660
Nov 12, 20245.35005.80005.35005.79005.790010,270
Nov 11, 20245.50005.63005.10005.33005.33004,860
Nov 8, 20245.70005.90005.32005.55005.550012,400
Nov 7, 20245.31005.78005.01005.60005.600065,230
Nov 6, 20245.10005.39005.00005.39005.39003,210
Nov 5, 20245.67005.67005.10005.22005.22004,260
Nov 4, 20245.80005.90005.54005.54005.54001,190
Nov 1, 20245.77006.06005.50005.80005.8000550
Oct 31, 20245.99006.06005.45006.06006.06007,450
Oct 30, 20245.80006.00005.60005.60005.60005,250
Oct 29, 20246.09006.10005.70005.87005.87003,510
Oct 28, 20246.03006.20005.68006.10006.10003,800
Oct 25, 20245.96006.35005.70005.85005.85004,070
Oct 24, 20245.92006.50005.61006.18006.18003,270
Oct 23, 20246.69006.80005.83006.06006.06003,990
Oct 22, 20246.79006.79006.01006.48006.48006,590
Oct 21, 20246.30006.95006.00006.35006.35006,940
Oct 18, 20245.60006.27005.60006.27006.270011,630
Oct 17, 20245.90006.20005.81005.82005.82008,510
Oct 16, 20245.15006.00005.00006.00006.000037,450
Oct 15, 20244.95005.34004.95005.00005.00003,100
Oct 14, 20245.20005.39004.90005.10005.10005,920
Oct 11, 20245.25005.45005.06005.40005.40001,190
Oct 10, 20245.50005.50005.26005.45005.45003,090
Oct 9, 20245.60005.70005.30005.50005.50007,100
Oct 8, 20245.80005.89005.46005.79005.79007,170
Oct 7, 20246.00006.00005.50005.70005.700011,370
Oct 4, 20245.70005.80005.24005.80005.80004,560
Oct 3, 20245.05005.80005.05005.51005.510029,610
Oct 2, 20245.19005.20005.00005.12005.12008,190
Oct 1, 20245.22005.22004.90005.00005.000010,510
Sep 30, 20245.25005.32004.95005.10005.100014,080
Sep 27, 20245.50005.50005.20005.24005.24005,280
Sep 26, 20244.94005.62004.70005.62005.620036,320
Sep 25, 20245.00005.00004.41004.86004.860019,530
Sep 24, 20244.90005.10004.81004.95004.95007,190
Sep 23, 20245.30005.30004.81004.91004.910012,850
Sep 20, 20245.42005.42005.10005.10005.100010,770
Sep 19, 20245.70005.70005.25005.37005.370017,030
Sep 18, 20245.90005.95005.42005.70005.700019,030
Sep 17, 20245.80006.17005.70006.00006.000014,860
Sep 16, 20246.10006.70005.35005.89005.890041,500
Sep 13, 20248.44008.45006.02006.31006.310078,430
Sep 12, 20248.49009.30008.31008.44008.440035,860
Sep 11, 20249.50009.64008.00008.35008.350060,630
Sep 10, 202410.200013.200010.200010.400010.400070,570
Sep 9, 202414.200014.300011.300011.300011.300096,170
Sep 6, 202412.400014.700011.200014.200014.2000485,680
Sep 5, 202425.800029.800013.700014.400014.400013,775,030
Sep 4, 20247.80008.07007.60007.60007.600058,300
Sep 3, 20248.20008.20008.00008.00008.0000160
Aug 30, 20247.90008.70007.90008.54008.5400740
Aug 29, 20247.87008.28007.87007.92007.92001,220
Aug 28, 20249.20009.20007.61008.28008.28008,970
Aug 27, 20248.100010.90007.72009.20009.2000159,620
Aug 26, 20247.90008.00007.66008.00008.00001,740
Aug 23, 20248.09008.40007.70008.06008.06001,350
Aug 22, 20249.20009.20008.03008.34008.34009,540
Aug 21, 20247.07009.60007.07009.42009.420088,230
Aug 20, 20247.20007.20006.90006.91006.91001,740
Aug 19, 20247.40007.47007.00007.01007.0100730
Aug 16, 20247.49007.49006.91006.91006.91001,360
Aug 15, 20247.35007.48007.20007.29007.2900620
Aug 14, 20247.50007.50007.20007.20007.20001,180
Aug 13, 20247.93008.00007.50007.51007.51001,240
Aug 12, 20247.80007.80007.30007.55007.5500500
Aug 9, 20247.70007.78007.32007.58007.5800810
Aug 8, 20248.01008.10007.30007.74007.74002,320
Aug 7, 20248.25008.70007.66008.24008.24002,950
Aug 6, 20247.60008.13007.43007.98007.98001,430
Aug 5, 20248.90008.90006.50007.50007.500014,160
Aug 2, 20248.90009.90008.43008.92008.920011,540
Aug 1, 20249.20009.25008.90009.03009.03003,200
Jul 31, 20249.24009.57009.01009.28009.28001,320
Jul 30, 20249.20009.30009.20009.30009.3000990
Jul 29, 20249.50009.60009.03009.44009.44003,070
Jul 26, 20249.46009.60009.20009.41009.41001,520
Jul 25, 20249.50009.96009.12009.61009.61002,200
Jul 24, 202410.000010.00009.27009.60009.60004,560
Jul 23, 20249.30009.75009.00009.59009.59006,270
Jul 22, 20249.50009.50008.70009.00009.00005,090
Jul 19, 20249.80009.89009.00009.20009.20005,870
Jul 18, 202410.100010.20009.55009.82009.82008,030
Jul 17, 20249.800010.50009.60009.90009.90003,210
Jul 16, 202410.000011.00009.60009.80009.800020,190
Jul 15, 202410.400010.40009.600010.150010.150016,170
Jul 12, 202412.100012.900011.600012.000012.000065,260
Jul 11, 202411.400012.230011.400011.900011.90007,600
Jul 10, 20249.900011.30009.800011.110011.11003,930
Jul 9, 20249.650010.30009.650010.100010.1000500
Jul 8, 202410.200010.20009.700010.100010.10001,020
Jul 5, 202410.200010.20009.500010.000010.0000930
Jul 3, 20249.600010.40009.60009.98009.9800720
Jul 2, 20249.690010.39009.60009.75009.7500460
Jul 1, 202410.000011.00009.30009.69009.69009,260
Jun 28, 202410.300010.500010.000010.400010.4000530
Jun 27, 202411.400011.500010.200010.300010.30001,890
Jun 26, 202410.500010.800010.500010.500010.5000640
Jun 25, 202411.200011.700010.300010.730010.73002,010
Jun 24, 202411.200012.500010.900011.400011.400015,990
Jun 21, 202410.500010.900010.300010.900010.90003,080
Jun 20, 202410.000010.500010.000010.350010.35001,010
Jun 18, 202410.100010.700010.100010.300010.30005,430
Jun 17, 20249.980010.70009.400010.200010.200019,970
Jun 14, 20249.30009.85009.30009.70009.7000720
Jun 13, 20249.40009.68009.20009.50009.50001,310
Jun 12, 20249.39009.88009.10009.40009.40003,940
Jun 11, 20249.79009.88009.10009.40009.40003,590
Jun 10, 20249.990010.00009.02009.80009.80002,280
Jun 7, 20249.800010.40009.60009.90009.9000980
Jun 6, 20249.900010.50009.230010.000010.00001,730
Jun 5, 20249.580010.10009.20009.75009.75001,440
Jun 4, 20249.900010.38008.93009.70009.70004,430
Jun 3, 202410.600011.10009.600010.400010.40002,430
May 31, 202411.200011.39009.900010.200010.200013,790
May 30, 202410.100013.10009.700011.900011.900036,550
May 29, 20249.900010.00009.60009.80009.80001,880
May 28, 202410.000010.00009.60009.71009.71001,670
May 24, 202410.000010.00009.640010.000010.0000800
May 23, 20249.750010.00009.60009.99009.9900790
May 22, 202410.000010.51009.48009.90009.90004,050
May 21, 20249.70009.80009.41009.80009.80002,030
May 20, 20249.700010.40009.43009.68009.68005,550
May 17, 202410.100010.50009.60009.73009.730012,300
May 16, 202410.000010.640010.000010.500010.50003,590
May 15, 202410.800011.100010.000010.300010.30005,540
May 14, 202410.500011.89009.900010.600010.600020,890
May 13, 202414.800015.100013.600014.900014.900018,990
May 10, 202414.500017.000013.000016.300016.300041,900
May 9, 202414.400017.890013.120014.500014.5000111,530
May 8, 202412.400014.100012.100014.100014.100010,570
May 7, 202411.200012.300010.610011.900011.90007,930
May 6, 20249.650011.10009.300011.000011.00008,800
May 3, 20249.900010.40009.31009.60009.60001,990

Related Tickers

CASK Heritage Distilling Holding Company, Inc.
0.4600
-6.01%
 
IBG Innovation Beverage Group Limited
0.6990
-0.14%
 
SBEV Splash Beverage Group, Inc.
7.82
+6.11%
 
YHC LQR House Inc.
2.0900
+12.37%
 
REMYY Rémy Cointreau SA
5.50
+4.17%
 
DEO Diageo plc
113.28
+1.77%
 
SNDL SNDL Inc.
1.3900
-1.42%