MetaCap

Beeline Stock Price History

NASDAQ: BLNEFinanceFinance: Consumer ServicesUSD

0.709-0.0267 (-3.63%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

BLNE price history at a glance

The price history for Beeline (BLNE) on this page begins on January 2, 2017, when the stock closed at $1,080.00; it most recently closed at $0.709 on October 5, 2026. The highest price in this record is $2,400.00, reached on January 9, 2017; the latest close is 100.0% below that peak. Across the 9 complete calendar years in the table, BLNE finished higher in 2 and lower in 7. Its best year was 2018 (+59.1%) and its worst was 2022 (-87.2%).

Over roughly 10 years the share price changed -99.9%, a -52.8% compound annual price return (excluding dividends). In the last 12 months alone, BLNE has lost 77.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2017
$2,400.00
Date of high
Jan 9, 2017
Low since 2017
$0.62
Date of low
Jun 9, 2025
52-week high
$3.75
52-week low
$0.70
Last close
$0.709

BLNE returns

1 week

-17.84%

1 month

-29.80%

3 months

-36.13%

6 months

-68.35%

Year to date

-58.78%

1 year

-77.70%

3 years

-96.35%

5 years

-99.87%

BLNE price return, excluding dividends.

BLNE annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.709-61.68%
20251.85-78.49%
20248.60-33.33%
202312.90-71.83%
202245.80-87.21%
2021358.00+39.84%
2020256.00-60.25%
2019644.00-49.77%
20181,282.00+59.06%
2017806.00-25.37%

2026 return is year to date.

BLNE daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.760.760.700.709-3.30%
0.740.750.710.7332-1.32%
0.770.770.740.743-4.62%
0.800.8360.760.779-0.64%
0.860.880.780.784-9.15%
0.900.900.8630.863+1.29%
0.880.880.830.852+1.43%
0.8510.8830.840.84-3.23%
0.890.9030.8450.868-1.36%
0.8680.900.8680.88-1.01%
0.950.970.8840.889-7.40%
1.001.010.9510.96-0.62%
0.991.010.9550.966-0.82%
0.991.030.9740.974-1.42%
1.011.020.9790.988-3.14%
1.031.060.9561.02+6.03%
1.001.020.9610.962-2.83%
1.081.080.990.99-7.48%
1.101.111.051.07-0.93%
1.041.111.021.08+4.85%
1.091.091.011.03-4.63%
1.001.100.991.08+6.93%
1.031.071.011.01-0.98%
1.091.091.021.02-5.12%
1.081.101.061.08-2.27%
1.081.151.081.10+2.80%
1.071.101.001.07+1.90%
1.041.111.021.05+5.53%
0.9981.090.950.995+1.12%
0.9961.030.9810.984+0.10%
0.990.9920.980.983-0.30%
0.9730.9960.960.986+0.51%
1.021.030.9720.981-0.10%
1.031.060.970.982-3.73%
1.001.030.9911.02+0.99%
1.011.030.9611.01-0.98%
0.991.050.9711.02+3.45%
0.960.9970.940.986+0.61%
0.991.030.9640.98-2.97%
1.091.090.961.01-9.01%
1.101.191.081.11+1.83%
1.121.171.071.09-1.80%
1.141.181.081.11-0.89%
0.9941.140.941.12+10.89%
0.9661.020.9661.010.00%
0.9831.030.961.010.00%
1.031.050.9731.01-1.94%
1.021.050.981.03+3.00%
0.861.030.861.00+14.16%
0.9150.9150.8560.876-3.95%
0.981.000.880.912-3.80%
0.9680.990.930.948-1.86%
1.021.070.9580.966-2.91%
0.941.070.930.995+6.76%
0.940.9540.8890.932+2.42%
0.941.010.8610.91-3.50%
0.9731.010.9340.943-3.08%
1.001.040.950.973-1.02%
0.9281.020.9280.983+4.57%
0.960.970.760.94-1.05%
1.031.050.9310.95-10.38%
1.041.091.041.060.00%
1.031.091.031.06+1.92%
1.101.121.031.04-6.31%
1.091.121.091.11+2.78%
1.071.091.061.08+1.89%
1.091.091.051.06-1.40%
1.121.121.061.08-4.87%
1.101.151.081.13+2.73%
1.111.201.081.10+0.92%
1.201.211.081.09-10.66%
1.361.361.211.22-10.29%
1.381.441.341.36-1.45%
1.201.421.201.38+14.05%
1.211.241.141.21+2.54%
1.171.251.151.18+2.61%
1.181.231.151.15-6.50%
1.241.241.131.23-0.81%
1.241.271.211.24+2.48%
1.211.331.201.210.00%
1.251.301.211.21-4.72%
1.211.291.211.27+7.63%
1.261.271.181.18-4.84%
1.171.261.131.24+8.77%
1.101.181.101.14+0.88%
1.151.171.081.13-1.74%
1.171.191.131.15+0.88%
1.231.241.131.14-8.06%
1.191.311.191.24+3.33%
1.261.261.161.20-4.76%
1.301.301.231.26-2.33%
1.291.321.241.29-1.53%
1.271.361.261.31+3.15%
1.351.361.241.27-5.93%
1.421.481.331.350.00%
1.221.411.221.35+14.41%
1.251.281.161.18-4.07%
1.171.281.161.23+6.03%
1.141.241.121.16+13.73%
1.051.070.981.02-1.92%
0.9431.070.851.04-3.70%
1.741.741.071.08-38.29%
1.761.821.711.750.00%
1.821.851.751.75-2.78%
1.871.891.771.80-5.26%
1.951.951.871.90-1.04%
2.022.021.901.92-0.52%
2.092.121.901.93-8.53%
2.122.202.092.11+1.93%
2.022.192.002.07+2.48%
1.932.101.932.02+4.66%
1.761.961.761.93+9.04%
1.801.811.731.770.00%
1.831.871.751.77-2.75%
1.881.911.751.82-3.19%
2.022.021.871.88-8.29%
2.022.121.822.05+4.59%
2.162.161.921.96-8.41%
2.262.302.072.14-3.17%
2.222.372.162.21+0.91%
2.342.362.182.19-7.98%
2.322.472.322.38+2.15%
2.422.472.302.33-2.92%
2.352.552.332.40+0.84%
2.322.492.322.38+3.93%
2.212.352.212.29+2.23%
2.322.352.212.24-2.18%
2.262.342.242.29-0.87%
2.252.372.232.31+7.94%
2.192.192.092.14-4.46%
2.202.342.172.24+2.28%
2.172.252.072.19-0.90%
2.352.392.192.21-5.96%
2.232.442.122.35+11.37%
2.202.302.112.11-1.86%
2.192.222.052.15-2.27%
2.332.412.152.20-7.17%
2.292.462.252.37+6.76%
2.302.332.172.22-5.13%
2.352.442.282.34+1.74%
2.452.492.232.30-7.63%
2.512.522.372.49-3.11%
2.722.742.552.57-6.20%
2.902.932.722.74-3.18%
2.983.202.832.83-5.67%
3.033.172.943.00-0.66%
3.083.223.023.02+1.00%
2.943.102.772.99+0.34%
2.943.232.942.98+1.36%
2.732.952.682.94+7.69%
2.722.762.542.73-1.44%
2.812.892.722.77-0.72%
2.882.902.782.79-1.06%
2.822.912.712.82-4.73%
2.742.972.702.96+5.71%
2.983.052.782.80-7.89%
2.903.102.853.04+6.67%
2.832.962.802.85-0.35%
2.722.962.602.86+5.93%
2.792.822.612.70-3.23%
2.923.172.792.79-2.79%
2.822.932.732.87+1.06%
2.732.912.722.84+4.03%
2.953.012.702.73-9.90%
3.013.082.833.03+2.36%
2.933.082.882.96+3.86%
3.023.032.532.85-5.63%
3.133.212.933.02-3.51%
3.303.353.103.13-5.15%
3.153.353.133.30+8.55%
3.503.543.003.04-15.32%
3.463.653.243.59+2.87%
3.303.733.233.49+7.38%
2.973.272.973.25+7.26%
3.253.402.953.03-8.46%
3.323.463.103.31-0.30%
3.593.633.223.32-7.26%
3.423.643.353.58+5.60%
3.553.553.153.39-3.42%
3.363.563.233.51+5.41%
3.203.663.203.33+4.72%
3.103.403.003.18+1.92%
2.913.502.613.12+1.63%
2.823.132.543.07+11.23%
2.412.882.382.76+17.95%
2.302.452.222.34+3.08%
2.252.392.212.27+2.71%
2.022.271.992.21+7.80%
2.122.331.992.05+16.81%
1.841.861.751.76-4.10%
1.941.941.771.83-4.19%
1.921.981.871.91+1.06%
1.861.951.811.89+2.16%
1.781.851.751.85+7.56%
1.791.801.701.72-4.44%
1.831.881.791.80-3.23%
1.901.981.821.86-5.10%
1.992.051.911.96-2.97%
1.992.041.922.02+4.12%
2.062.091.881.94-7.62%
2.042.142.042.10+3.45%
1.952.121.952.03+3.05%
1.932.031.931.97+3.68%
1.972.061.901.90-1.04%
1.971.971.851.92-2.04%
2.062.061.891.96-3.92%
2.172.352.032.04-6.42%
2.192.332.082.18+0.46%
2.252.262.132.17-5.24%
2.022.332.022.29+11.71%
2.112.112.002.05-0.49%
2.152.242.032.06-4.63%
1.852.211.812.16+18.03%
1.881.951.761.83+0.55%
1.931.951.811.82-4.71%
1.992.001.821.91-6.83%
1.922.191.902.05+12.64%
1.881.941.771.82+2.82%
1.751.801.671.77+2.31%
1.621.741.561.73+13.82%
1.511.561.431.52+2.01%
1.681.781.491.49-1.32%
1.621.711.461.51-4.43%
1.671.731.541.58-6.51%
1.741.771.631.69-2.87%
1.671.801.671.740.00%
1.831.901.681.74-3.33%
1.831.871.631.80+1.69%
2.142.141.721.77-16.11%
2.252.302.032.110.00%
1.962.121.872.11+6.57%
2.302.401.951.98-10.41%
2.262.352.022.21-1.78%
2.502.602.022.25-12.11%
3.153.152.532.56-19.75%
3.003.332.923.19+7.41%
3.093.112.922.97+1.71%
3.103.282.922.92-6.41%
3.493.503.093.12-9.04%
3.643.753.423.43+2.69%
3.193.423.193.34+5.70%
3.063.192.993.16+2.60%
2.733.092.713.08-4.94%
3.333.353.173.24-3.57%
3.303.483.303.36+4.35%
3.043.283.043.22+3.21%
3.473.583.083.12-6.87%
3.533.603.233.35-2.62%
2.923.502.833.44+16.61%
3.173.252.862.95-7.23%
3.303.382.973.18—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BLNE chart for longer ranges.