Beeline Holdings, Inc.
BLNENASDAQConsumer Defensive● Active
$1.18
+$0.04(+3.07%)
Market Cap$10630621
P/E Ratio—
52W High$4.65
52W Low$0.62
Beeline Holdings, Inc.（BLNE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
blne · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$966.00
Jul 23, 2021
-99.9% from here
5-Year Low5Y
$0.6200
Jun 10, 2025
+87.1% from low
IPO Priceadj.
$1,170.00
Jan 3, 2017
-99.9% since IPO
1 Year Ago
$0.7550
Jun 9, 2025
+53.6% in 1Y
5 Years Ago
$596.00
Jun 8, 2021
-99.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BLNE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.17 | $1.19 | $1.17 | $1.17 | $1.17 | 33K | +0.00% |
| Jun 5, 2026 | $1.23 | $1.24 | $1.12 | $1.14 | $1.14 | 513K | -7.32% |
| Jun 4, 2026 | $1.19 | $1.31 | $1.19 | $1.24 | $1.24 | 591K | +4.20% |
| Jun 3, 2026 | $1.26 | $1.26 | $1.16 | $1.20 | $1.20 | 313K | -4.76% |
| Jun 2, 2026 | $1.30 | $1.30 | $1.23 | $1.26 | $1.26 | 319K | -3.08% |
| Jun 1, 2026 | $1.29 | $1.32 | $1.24 | $1.29 | $1.29 | 513K | +0.00% |
| May 29, 2026 | $1.27 | $1.36 | $1.26 | $1.31 | $1.31 | 580K | +3.15% |
| May 28, 2026 | $1.35 | $1.36 | $1.24 | $1.27 | $1.27 | 597K | -5.93% |
| May 27, 2026 | $1.42 | $1.48 | $1.33 | $1.35 | $1.35 | 721K | -4.93% |
| May 26, 2026 | $1.22 | $1.41 | $1.22 | $1.35 | $1.35 | 1.1M | +10.66% |
| May 22, 2026 | $1.25 | $1.28 | $1.16 | $1.18 | $1.18 | 474K | -5.60% |
| May 21, 2026 | $1.17 | $1.28 | $1.16 | $1.23 | $1.23 | 644K | +5.13% |
| May 20, 2026 | $1.14 | $1.24 | $1.12 | $1.16 | $1.16 | 1.1M | +1.75% |
| May 19, 2026 | $1.05 | $1.07 | $0.98 | $1.02 | $1.02 | 671K | -2.86% |
| May 18, 2026 | $0.94 | $1.07 | $0.85 | $1.04 | $1.04 | 2.2M | +10.29% |
| May 15, 2026 | $1.74 | $1.74 | $1.07 | $1.08 | $1.08 | 3.2M | -37.93% |
| May 14, 2026 | $1.76 | $1.82 | $1.71 | $1.75 | $1.75 | 517K | -0.57% |
| May 13, 2026 | $1.82 | $1.85 | $1.75 | $1.75 | $1.75 | 321K | -3.85% |
| May 12, 2026 | $1.87 | $1.89 | $1.77 | $1.80 | $1.80 | 298K | -3.74% |
| May 11, 2026 | $1.95 | $1.95 | $1.87 | $1.90 | $1.90 | 412K | -2.56% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BLNE
Jan 1 → Dec 31 · 6 years2026-34.3%$1.78 → $1.17
-34.3%
2025-82.3%$9.70 → $1.72
-82.3%
2024-26.5%$13.10 → $9.63
-26.5%
2023-75.7%$53.00 → $12.90
-75.7%
2022-87.2%$358.00 → $45.80
-87.2%
2021-39.7%$594.00 → $358.00
-39.7%
Best Year2024 · -26.5%
Worst Year2022 · -87.2%
Positive Years0 / 6
Avg Annual Return-57.6%
6Y Total Return-99.8%
6Y CAGR~-64.6% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.87+0.00%
Mkt Cap $953.9B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.35+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.65+0.00%
Mkt Cap $339.1B
Philip Morris International Inc.
PM
$175.25+0.00%
Mkt Cap $273.1B
PepsiCo, Inc.
PEP
$140.01+0.00%
Mkt Cap $191.4B
Anheuser-Busch InBev SA/NV
BUD
$78.08+0.00%
Mkt Cap $151.1B
British American Tobacco p.l.c.
BTI
$59.84+0.00%
Mkt Cap $129.4B
Unilever PLC
UL
$55.87+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.72+0.00%
Mkt Cap $119.8BWhat If You Invested in BLNE?
If you invested $1,000 in BLNE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1
Total Return-99.9%
CAGR~-53.6% / yr
Profit$-999
Based on Jan 3, 2017 · $1170.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Beeline Holdings, Inc.（BLNE）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BLNE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BLNE 历史股价FMP 日线复权 OHLCV