XNAS
Datos históricos de Beeline Holdings Inc.
Beeline Holdings Inc. · BLNE
$0.71
▼ -0.00 (-0.25%)
Última operación · 11/10/2026, 0:10:33 UTC
- Variación en el periodo
- −75.97%
- Máximo
- US$3.75
- 27 de octubre de 2025
- Mínimo
- US$0.70
- 9 de octubre de 2026
- Volumen medio diario
- 0.67 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.76 | 0.76 | 0.70 | 0.71 | −3.30% | 291,413.027 |
| 8 oct 2026 | 0.74 | 0.75 | 0.71 | 0.73 | −1.32% | 237,315.438 |
| 7 oct 2026 | 0.77 | 0.77 | 0.74 | 0.74 | −4.61% | 291,434.529 |
| 6 oct 2026 | 0.80 | 0.84 | 0.76 | 0.78 | −0.65% | 482,784.597 |
| 5 oct 2026 | 0.86 | 0.88 | 0.78 | 0.78 | −9.20% | 428,657.489 |
| 2 oct 2026 | 0.90 | 0.90 | 0.86 | 0.86 | +1.39% | 84,179.449 |
| 1 oct 2026 | 0.88 | 0.88 | 0.83 | 0.85 | +1.38% | 128,363.225 |
| 30 sep 2026 | 0.85 | 0.88 | 0.84 | 0.84 | −3.20% | 159,158.98 |
| 29 sep 2026 | 0.89 | 0.90 | 0.84 | 0.87 | −1.39% | 256,872.53 |
| 28 sep 2026 | 0.87 | 0.90 | 0.87 | 0.88 | −0.97% | 254,871.478 |
| 25 sep 2026 | 0.95 | 0.97 | 0.88 | 0.89 | −7.47% | 312,221.689 |
| 24 sep 2026 | 1.00 | 1.01 | 0.95 | 0.96 | −0.56% | 642,497.508 |
| 23 sep 2026 | 0.99 | 1.01 | 0.96 | 0.97 | −0.82% | 264,651.136 |
| 22 sep 2026 | 0.99 | 1.03 | 0.97 | 0.97 | −1.46% | 225,591.982 |
| 21 sep 2026 | 1.01 | 1.02 | 0.98 | 0.99 | −3.13% | 246,849.16 |
| 18 sep 2026 | 1.03 | 1.06 | 0.96 | 1.02 | +5.99% | 407,564.866 |
| 17 sep 2026 | 1.00 | 1.02 | 0.96 | 0.96 | −2.79% | 299,953.861 |
| 16 sep 2026 | 1.08 | 1.08 | 0.99 | 0.99 | −7.48% | 347,862.528 |
| 15 sep 2026 | 1.10 | 1.11 | 1.05 | 1.07 | −0.93% | 252,474.312 |
| 14 sep 2026 | 1.04 | 1.11 | 1.02 | 1.08 | +4.85% | 634,440.044 |
| 11 sep 2026 | 1.09 | 1.09 | 1.01 | 1.03 | −4.63% | 231,830.899 |
| 10 sep 2026 | 1.00 | 1.10 | 0.99 | 1.08 | +6.93% | 484,918.712 |
| 9 sep 2026 | 1.03 | 1.07 | 1.01 | 1.01 | −0.98% | 232,785.096 |
| 8 sep 2026 | 1.09 | 1.09 | 1.02 | 1.02 | −5.12% | 216,154.508 |
| 4 sep 2026 | 1.08 | 1.10 | 1.06 | 1.08 | −2.27% | 197,863.425 |
| 3 sep 2026 | 1.08 | 1.15 | 1.08 | 1.10 | +2.80% | 350,707.591 |
| 2 sep 2026 | 1.07 | 1.10 | 1.00 | 1.07 | +1.90% | 424,513.665 |
| 1 sep 2026 | 1.04 | 1.11 | 1.02 | 1.05 | +5.53% | 1.06 M |
| 31 ago 2026 | 1.00 | 1.09 | 0.95 | 1.00 | +1.08% | 1.68 M |
| 28 ago 2026 | 1.00 | 1.03 | 0.98 | 0.98 | +0.14% | 136,058.147 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.