Eastside Distilling, Inc. (BLNE)

Compare

0.7010

-0.0750

(-9.66%)

At close: January 31 at 4:00:01 PM EST

0.7000

-0.00

(-0.14%)

After hours: 7:55:50 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	0.7400	0.7900	0.6800	0.7010	0.7010	86,300
Jan 30, 2025	0.8050	0.8120	0.7500	0.7540	0.7540	102,500
Jan 29, 2025	0.7900	0.8200	0.6260	0.7440	0.7440	121,000
Jan 28, 2025	0.8500	0.8900	0.7800	0.8300	0.8300	169,300
Jan 27, 2025	1.0500	1.0500	0.7800	0.9500	0.9500	2,529,000
Jan 24, 2025	0.9000	0.9000	0.8260	0.8870	0.8870	139,900
Jan 23, 2025	0.7700	0.9200	0.7500	0.8790	0.8790	571,400
Jan 22, 2025	0.7600	0.7800	0.7500	0.7600	0.7600	23,300
Jan 21, 2025	0.7300	0.7800	0.7300	0.7800	0.7800	61,800
Jan 17, 2025	0.7740	0.7740	0.7310	0.7340	0.7340	40,700
Jan 16, 2025	0.7800	0.8200	0.7000	0.7740	0.7740	189,000
Jan 15, 2025	0.8160	0.8490	0.7700	0.7750	0.7750	52,900
Jan 14, 2025	0.8430	0.8500	0.7800	0.8020	0.8020	134,100
Jan 13, 2025	0.8400	0.8500	0.7710	0.8030	0.8030	69,700
Jan 10, 2025	0.8490	0.8500	0.8100	0.8300	0.8300	37,300
Jan 8, 2025	0.8200	0.8500	0.7320	0.8500	0.8500	124,800
Jan 7, 2025	0.8330	0.9000	0.7000	0.8260	0.8260	105,500
Jan 6, 2025	0.8890	0.9050	0.8320	0.8320	0.8320	122,700
Jan 3, 2025	0.8600	0.8750	0.8130	0.8600	0.8600	89,900
Jan 2, 2025	0.9700	0.9900	0.8500	0.8530	0.8530	371,600
Dec 31, 2024	0.7830	0.9630	0.7700	0.9630	0.9630	1,105,500
Dec 30, 2024	0.8100	0.8250	0.7550	0.7560	0.7560	216,500
Dec 27, 2024	0.8280	0.8840	0.8000	0.8400	0.8400	428,300
Dec 26, 2024	0.7900	0.8200	0.7600	0.8020	0.8020	70,200
Dec 24, 2024	0.7500	0.8280	0.7020	0.8000	0.8000	204,600
Dec 23, 2024	0.7250	0.7300	0.6900	0.7020	0.7020	13,400
Dec 20, 2024	0.7500	0.7500	0.7000	0.7000	0.7000	30,900
Dec 19, 2024	0.7400	0.7600	0.6800	0.7200	0.7200	19,100
Dec 18, 2024	0.8000	0.8300	0.7490	0.7490	0.7490	61,800
Dec 17, 2024	0.7800	0.8300	0.7600	0.8000	0.8000	59,800
Dec 16, 2024	0.7460	0.8000	0.7200	0.7850	0.7850	145,800
Dec 13, 2024	0.7350	0.7500	0.6810	0.7100	0.7100	30,400
Dec 12, 2024	0.7990	0.8100	0.7400	0.7550	0.7550	38,900
Dec 11, 2024	0.8300	0.8450	0.7600	0.7620	0.7620	65,100
Dec 10, 2024	0.8000	0.8570	0.8000	0.8350	0.8350	188,800
Dec 9, 2024	0.7590	0.8100	0.7590	0.7880	0.7880	94,400
Dec 6, 2024	0.6610	0.7300	0.6200	0.7300	0.7300	58,400
Dec 5, 2024	0.6750	0.7920	0.6400	0.6600	0.6600	66,800
Dec 4, 2024	0.7610	0.7610	0.6300	0.6920	0.6920	41,400
Dec 3, 2024	0.7500	0.8800	0.6960	0.7630	0.7630	163,600
Dec 2, 2024	0.6740	0.8800	0.6600	0.8130	0.8130	627,000
Nov 29, 2024	0.6900	0.6900	0.6110	0.6500	0.6500	131,600
Nov 27, 2024	0.5900	0.6670	0.5420	0.6670	0.6670	101,800
Nov 26, 2024	0.5800	0.6100	0.5600	0.5970	0.5970	85,300
Nov 25, 2024	0.5600	0.5820	0.5600	0.5710	0.5710	86,500
Nov 22, 2024	0.5480	0.5600	0.5040	0.5600	0.5600	134,700
Nov 21, 2024	0.4900	0.5500	0.4850	0.5480	0.5480	127,200
Nov 20, 2024	0.4810	0.5070	0.4600	0.4900	0.4900	31,200
Nov 19, 2024	0.4760	0.5040	0.4600	0.4810	0.4810	34,100
Nov 18, 2024	0.5100	0.5220	0.4100	0.4900	0.4900	274,200
Nov 15, 2024	0.5400	0.5880	0.5100	0.5360	0.5360	56,800
Nov 14, 2024	0.5520	0.5950	0.5400	0.5480	0.5480	59,200
Nov 13, 2024	0.5900	0.5940	0.5520	0.5700	0.5700	46,600
Nov 12, 2024	0.5350	0.5800	0.5350	0.5790	0.5790	102,700
Nov 11, 2024	0.5500	0.5630	0.5100	0.5330	0.5330	48,600
Nov 8, 2024	0.5700	0.5900	0.5320	0.5550	0.5550	124,000
Nov 7, 2024	0.5310	0.5780	0.5010	0.5600	0.5600	652,300
Nov 6, 2024	0.5100	0.5390	0.5000	0.5390	0.5390	32,100
Nov 5, 2024	0.5670	0.5670	0.5100	0.5220	0.5220	42,600
Nov 4, 2024	0.5800	0.5900	0.5540	0.5540	0.5540	11,900
Nov 1, 2024	0.5770	0.6060	0.5500	0.5800	0.5800	5,500
Oct 31, 2024	0.5990	0.6060	0.5450	0.6060	0.6060	74,500
Oct 30, 2024	0.5800	0.6000	0.5600	0.5600	0.5600	52,500
Oct 29, 2024	0.6090	0.6100	0.5700	0.5870	0.5870	35,100
Oct 28, 2024	0.6030	0.6200	0.5680	0.6100	0.6100	38,000
Oct 25, 2024	0.5960	0.6350	0.5700	0.5850	0.5850	40,700
Oct 24, 2024	0.5920	0.6500	0.5610	0.6180	0.6180	32,700
Oct 23, 2024	0.6690	0.6800	0.5830	0.6060	0.6060	39,900
Oct 22, 2024	0.6790	0.6790	0.6010	0.6480	0.6480	65,900
Oct 21, 2024	0.6300	0.6950	0.6000	0.6350	0.6350	69,400
Oct 18, 2024	0.5600	0.6270	0.5600	0.6270	0.6270	116,300
Oct 17, 2024	0.5900	0.6200	0.5810	0.5820	0.5820	85,100
Oct 16, 2024	0.5150	0.6000	0.5000	0.6000	0.6000	374,500
Oct 15, 2024	0.4950	0.5340	0.4950	0.5000	0.5000	31,000
Oct 14, 2024	0.5200	0.5390	0.4900	0.5100	0.5100	59,200
Oct 11, 2024	0.5250	0.5450	0.5060	0.5400	0.5400	11,900
Oct 10, 2024	0.5500	0.5500	0.5260	0.5450	0.5450	30,900
Oct 9, 2024	0.5600	0.5700	0.5300	0.5500	0.5500	71,000
Oct 8, 2024	0.5800	0.5890	0.5460	0.5790	0.5790	71,700
Oct 7, 2024	0.6000	0.6000	0.5500	0.5700	0.5700	113,700
Oct 4, 2024	0.5700	0.5800	0.5240	0.5800	0.5800	45,600
Oct 3, 2024	0.5050	0.5800	0.5050	0.5510	0.5510	296,100
Oct 2, 2024	0.5190	0.5200	0.5000	0.5120	0.5120	81,900
Oct 1, 2024	0.5220	0.5220	0.4900	0.5000	0.5000	105,100
Sep 30, 2024	0.5250	0.5320	0.4950	0.5100	0.5100	140,800
Sep 27, 2024	0.5500	0.5500	0.5200	0.5240	0.5240	52,800
Sep 26, 2024	0.4940	0.5620	0.4700	0.5620	0.5620	363,200
Sep 25, 2024	0.5000	0.5000	0.4410	0.4860	0.4860	195,300
Sep 24, 2024	0.4900	0.5100	0.4810	0.4950	0.4950	71,900
Sep 23, 2024	0.5300	0.5300	0.4810	0.4910	0.4910	128,500
Sep 20, 2024	0.5420	0.5420	0.5100	0.5100	0.5100	107,700
Sep 19, 2024	0.5700	0.5700	0.5250	0.5370	0.5370	170,300
Sep 18, 2024	0.5900	0.5950	0.5420	0.5700	0.5700	190,300
Sep 17, 2024	0.5800	0.6170	0.5700	0.6000	0.6000	148,600
Sep 16, 2024	0.6100	0.6700	0.5350	0.5890	0.5890	415,000
Sep 13, 2024	0.8440	0.8450	0.6020	0.6310	0.6310	784,300
Sep 12, 2024	0.8490	0.9300	0.8310	0.8440	0.8440	363,200
Sep 11, 2024	0.9500	0.9640	0.8000	0.8350	0.8350	606,300
Sep 10, 2024	1.0200	1.3200	1.0200	1.0400	1.0400	705,700
Sep 9, 2024	1.4200	1.4300	1.1300	1.1300	1.1300	961,700
Sep 6, 2024	1.2400	1.4700	1.1200	1.4200	1.4200	4,856,800
Sep 5, 2024	2.5800	2.9800	1.3700	1.4400	1.4400	137,750,300
Sep 4, 2024	0.7800	0.8070	0.7600	0.7600	0.7600	583,000
Sep 3, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	1,600
Aug 30, 2024	0.7900	0.8700	0.7900	0.8540	0.8540	7,400
Aug 29, 2024	0.7870	0.8280	0.7870	0.7920	0.7920	12,200
Aug 28, 2024	0.9200	0.9200	0.7610	0.8280	0.8280	89,700
Aug 27, 2024	0.8100	1.0900	0.7720	0.9200	0.9200	1,596,200
Aug 26, 2024	0.7900	0.8000	0.7660	0.8000	0.8000	17,400
Aug 23, 2024	0.8090	0.8400	0.7700	0.8060	0.8060	13,500
Aug 22, 2024	0.9200	0.9200	0.8030	0.8340	0.8340	95,400
Aug 21, 2024	0.7070	0.9600	0.7070	0.9420	0.9420	882,300
Aug 20, 2024	0.7200	0.7200	0.6900	0.6910	0.6910	17,400
Aug 19, 2024	0.7400	0.7470	0.7000	0.7010	0.7010	7,300
Aug 16, 2024	0.7490	0.7490	0.6910	0.6910	0.6910	13,600
Aug 15, 2024	0.7350	0.7480	0.7200	0.7290	0.7290	6,200
Aug 14, 2024	0.7500	0.7500	0.7200	0.7200	0.7200	11,800
Aug 13, 2024	0.7930	0.8000	0.7500	0.7510	0.7510	12,400
Aug 12, 2024	0.7800	0.7800	0.7300	0.7550	0.7550	5,000
Aug 9, 2024	0.7700	0.7780	0.7320	0.7580	0.7580	8,100
Aug 8, 2024	0.8010	0.8100	0.7300	0.7740	0.7740	23,200
Aug 7, 2024	0.8250	0.8700	0.7660	0.8240	0.8240	29,500
Aug 6, 2024	0.7600	0.8130	0.7430	0.7980	0.7980	14,300
Aug 5, 2024	0.8900	0.8900	0.6500	0.7500	0.7500	141,600
Aug 2, 2024	0.8900	0.9900	0.8430	0.8920	0.8920	115,400
Aug 1, 2024	0.9200	0.9250	0.8900	0.9030	0.9030	32,000
Jul 31, 2024	0.9240	0.9570	0.9010	0.9280	0.9280	13,200
Jul 30, 2024	0.9200	0.9300	0.9200	0.9300	0.9300	9,900
Jul 29, 2024	0.9500	0.9600	0.9030	0.9440	0.9440	30,700
Jul 26, 2024	0.9460	0.9600	0.9200	0.9410	0.9410	15,200
Jul 25, 2024	0.9500	0.9960	0.9120	0.9610	0.9610	22,000
Jul 24, 2024	1.0000	1.0000	0.9270	0.9600	0.9600	45,600
Jul 23, 2024	0.9300	0.9750	0.9000	0.9590	0.9590	62,700
Jul 22, 2024	0.9500	0.9500	0.8700	0.9000	0.9000	50,900
Jul 19, 2024	0.9800	0.9890	0.9000	0.9200	0.9200	58,700
Jul 18, 2024	1.0100	1.0200	0.9550	0.9820	0.9820	80,300
Jul 17, 2024	0.9800	1.0500	0.9600	0.9900	0.9900	32,100
Jul 16, 2024	1.0000	1.1000	0.9600	0.9800	0.9800	201,900
Jul 15, 2024	1.0400	1.0400	0.9600	1.0150	1.0150	161,700
Jul 12, 2024	1.2100	1.2900	1.1600	1.2000	1.2000	652,600
Jul 11, 2024	1.1400	1.2230	1.1400	1.1900	1.1900	76,000
Jul 10, 2024	0.9900	1.1300	0.9800	1.1110	1.1110	39,300
Jul 9, 2024	0.9650	1.0300	0.9650	1.0100	1.0100	5,000
Jul 8, 2024	1.0200	1.0200	0.9700	1.0100	1.0100	10,200
Jul 5, 2024	1.0200	1.0200	0.9500	1.0000	1.0000	9,300
Jul 3, 2024	0.9600	1.0400	0.9600	0.9980	0.9980	7,200
Jul 2, 2024	0.9690	1.0390	0.9600	0.9750	0.9750	4,600
Jul 1, 2024	1.0000	1.1000	0.9300	0.9690	0.9690	92,600
Jun 28, 2024	1.0300	1.0500	1.0000	1.0400	1.0400	5,300
Jun 27, 2024	1.1400	1.1500	1.0200	1.0300	1.0300	18,900
Jun 26, 2024	1.0500	1.0800	1.0500	1.0500	1.0500	6,400
Jun 25, 2024	1.1200	1.1700	1.0300	1.0730	1.0730	20,400
Jun 24, 2024	1.1200	1.2500	1.0900	1.1400	1.1400	159,900
Jun 21, 2024	1.0500	1.0900	1.0300	1.0900	1.0900	30,800
Jun 20, 2024	1.0000	1.0500	1.0000	1.0350	1.0350	10,100
Jun 18, 2024	1.0100	1.0700	1.0100	1.0300	1.0300	54,300
Jun 17, 2024	0.9980	1.0700	0.9400	1.0200	1.0200	199,700
Jun 14, 2024	0.9300	0.9850	0.9300	0.9700	0.9700	7,200
Jun 13, 2024	0.9400	0.9680	0.9200	0.9500	0.9500	13,100
Jun 12, 2024	0.9390	0.9880	0.9100	0.9400	0.9400	39,400
Jun 11, 2024	0.9790	0.9880	0.9100	0.9400	0.9400	35,900
Jun 10, 2024	0.9990	1.0000	0.9020	0.9800	0.9800	24,200
Jun 7, 2024	0.9800	1.0400	0.9600	0.9900	0.9900	9,800
Jun 6, 2024	0.9900	1.0500	0.9230	1.0000	1.0000	17,300
Jun 5, 2024	0.9580	1.0100	0.9200	0.9750	0.9750	14,400
Jun 4, 2024	0.9900	1.0380	0.8930	0.9700	0.9700	44,300
Jun 3, 2024	1.0600	1.1100	0.9600	1.0400	1.0400	24,300
May 31, 2024	1.1200	1.1390	0.9900	1.0200	1.0200	137,900
May 30, 2024	1.0100	1.3100	0.9700	1.1900	1.1900	368,500
May 29, 2024	0.9900	1.0000	0.9600	0.9800	0.9800	18,800
May 28, 2024	1.0000	1.0000	0.9600	0.9710	0.9710	16,700
May 24, 2024	1.0000	1.0000	0.9640	1.0000	1.0000	7,300
May 23, 2024	0.9750	1.0000	0.9600	0.9990	0.9990	7,900
May 22, 2024	1.0000	1.0510	0.9480	0.9900	0.9900	40,500
May 21, 2024	0.9700	0.9800	0.9410	0.9800	0.9800	20,300
May 20, 2024	0.9700	1.0400	0.9430	0.9680	0.9680	55,500
May 17, 2024	1.0100	1.0500	0.9600	0.9730	0.9730	123,000
May 16, 2024	1.0000	1.0640	1.0000	1.0500	1.0500	35,900
May 15, 2024	1.0800	1.1100	1.0000	1.0300	1.0300	55,400
May 14, 2024	1.0500	1.1890	0.9900	1.0600	1.0600	208,900
May 13, 2024	1.4800	1.5100	1.3600	1.4900	1.4900	189,900
May 10, 2024	1.4500	1.7000	1.3000	1.6300	1.6300	419,000
May 9, 2024	1.4400	1.7890	1.3120	1.4500	1.4500	1,115,300
May 8, 2024	1.2400	1.4100	1.2100	1.4100	1.4100	105,700
May 7, 2024	1.1200	1.2300	1.0610	1.1900	1.1900	79,300
May 6, 2024	0.9650	1.1100	0.9300	1.1000	1.1000	88,000
May 3, 2024	0.9900	1.0400	0.9310	0.9600	0.9600	19,900
May 2, 2024	1.0200	1.0500	0.9500	1.0070	1.0070	26,800
May 1, 2024	1.0500	1.0700	0.9700	0.9900	0.9900	11,700
Apr 30, 2024	1.1200	1.1200	1.0000	1.0200	1.0200	26,900
Apr 29, 2024	1.0400	1.0630	1.0000	1.0600	1.0600	16,500
Apr 26, 2024	1.0450	1.0700	1.0010	1.0200	1.0200	27,900
Apr 25, 2024	1.0200	1.0500	1.0100	1.0200	1.0200	6,700
Apr 24, 2024	1.1100	1.1100	1.0200	1.0500	1.0500	107,900
Apr 23, 2024	1.0100	1.1200	0.9700	1.0840	1.0840	72,800
Apr 22, 2024	0.9500	0.9590	0.9100	0.9330	0.9330	12,600
Apr 19, 2024	0.8800	0.9880	0.8800	0.9220	0.9220	11,900
Apr 18, 2024	0.8630	0.9990	0.8500	0.9560	0.9560	80,500
Apr 17, 2024	0.8500	0.9790	0.8500	0.8810	0.8810	20,000
Apr 16, 2024	0.8620	0.9050	0.8400	0.8740	0.8740	30,900
Apr 15, 2024	0.9800	0.9870	0.8600	0.9000	0.9000	47,300
Apr 12, 2024	0.9590	0.9600	0.9300	0.9300	0.9300	13,900
Apr 11, 2024	0.9380	0.9600	0.9300	0.9300	0.9300	4,500
Apr 10, 2024	0.9230	0.9600	0.9230	0.9600	0.9600	12,900
Apr 9, 2024	0.9500	0.9500	0.9100	0.9230	0.9230	9,500
Apr 8, 2024	0.9510	0.9800	0.9200	0.9370	0.9370	13,700
Apr 5, 2024	0.9300	0.9800	0.9250	0.9600	0.9600	12,300
Apr 4, 2024	0.9800	0.9990	0.9300	0.9500	0.9500	9,000
Apr 3, 2024	0.9900	1.0100	0.9200	0.9300	0.9300	25,500
Apr 2, 2024	1.1000	1.1000	0.9600	0.9810	0.9810	80,500
Apr 1, 2024	1.1100	1.1900	1.0300	1.1700	1.1700	286,900
Mar 28, 2024	0.9560	1.0340	0.9230	0.9900	0.9900	40,700
Mar 27, 2024	0.9800	1.0300	0.9200	0.9400	0.9400	34,400
Mar 26, 2024	1.0000	1.0300	0.9800	0.9800	0.9800	18,600
Mar 25, 2024	1.0300	1.0500	1.0000	1.0300	1.0300	18,200
Mar 22, 2024	1.0800	1.1150	0.9900	1.0080	1.0080	102,800
Mar 21, 2024	1.2700	1.3300	1.0310	1.0600	1.0600	146,800
Mar 20, 2024	1.4300	1.4300	1.2500	1.2900	1.2900	58,900
Mar 19, 2024	1.2700	1.5000	1.2400	1.4900	1.4900	140,300
Mar 18, 2024	1.1500	1.3200	1.1500	1.3100	1.3100	108,600
Mar 15, 2024	1.1900	1.2330	1.1300	1.1400	1.1400	153,400
Mar 14, 2024	1.2700	1.2700	1.2000	1.2200	1.2200	16,900
Mar 13, 2024	1.1600	1.3400	1.1200	1.2700	1.2700	94,300
Mar 12, 2024	1.1400	1.2100	1.1300	1.1650	1.1650	64,800
Mar 11, 2024	1.0900	1.2300	1.0500	1.2300	1.2300	124,100
Mar 8, 2024	1.0500	1.1170	1.0400	1.0600	1.0600	52,200
Mar 7, 2024	1.1100	1.1100	1.0400	1.0520	1.0520	60,500
Mar 6, 2024	1.0700	1.1000	1.0700	1.1000	1.1000	11,100
Mar 5, 2024	1.1080	1.1080	1.0300	1.0500	1.0500	5,000
Mar 4, 2024	1.1300	1.1300	1.0500	1.0700	1.0700	54,600
Mar 1, 2024	1.1100	1.1700	1.0700	1.1100	1.1100	60,700
Feb 29, 2024	1.1200	1.1460	1.0700	1.1050	1.1050	30,800
Feb 28, 2024	1.1900	1.1900	1.1000	1.1100	1.1100	11,600
Feb 27, 2024	1.1800	1.2700	1.1400	1.1700	1.1700	39,600
Feb 26, 2024	1.0900	1.3500	1.0000	1.2600	1.2600	216,600
Feb 23, 2024	1.0000	1.1840	1.0000	1.1600	1.1600	215,200
Feb 22, 2024	1.1400	1.2800	1.0000	1.0600	1.0600	4,547,300
Feb 21, 2024	1.0600	1.0600	0.9610	0.9990	0.9990	1,750,700
Feb 20, 2024	1.1500	1.1500	1.0100	1.0100	1.0100	19,100
Feb 16, 2024	1.1400	1.1450	1.1100	1.1300	1.1300	8,200
Feb 15, 2024	1.1400	1.1500	1.1000	1.1300	1.1300	16,100
Feb 14, 2024	1.1360	1.1480	1.1100	1.1350	1.1350	20,900
Feb 13, 2024	1.1200	1.1500	1.0900	1.0900	1.0900	5,700
Feb 12, 2024	1.1400	1.1900	1.0700	1.1200	1.1200	21,900
Feb 9, 2024	1.1300	1.1900	1.0600	1.1100	1.1100	7,700
Feb 8, 2024	1.1200	1.1700	1.1200	1.1300	1.1300	5,000
Feb 7, 2024	1.2000	1.2000	1.0850	1.1100	1.1100	8,300
Feb 6, 2024	1.1200	1.1880	1.0700	1.1550	1.1550	8,900
Feb 5, 2024	1.1200	1.1940	1.0800	1.1000	1.1000	15,000
Feb 2, 2024	1.0500	1.1700	1.0500	1.0700	1.0700	27,200
Feb 1, 2024	1.0900	1.0900	1.0500	1.0700	1.0700	11,100

SBEV Splash Beverage Group, Inc.

0.2344

+3.08%

CASK Heritage Distilling Holding Company, Inc.

1.1900

-8.46%

PAPL Pineapple Financial Inc.

0.5000

0.00%

WVVI Willamette Valley Vineyards, Inc.

5.80

0.00%

BELU.ME NovaBev Group PJSC

2,520.00

+4.61%

ART.L The Artisanal Spirits Company plc

35.50

0.00%

DGL.NZ Delegat Group Limited

4.8000

-0.21%

DGEAF Diageo plc

30.00

0.00%

CNF CNFinance Holdings Limited

1.2300

-8.89%

CDGP.L Chapel Down Group Plc

34.50

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Eastside Distilling, Inc. (BLNE)

Related Tickers