Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridgeline Digital (NQ: BLIN )

1.225 -0.025 (-2.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2024 1.210 1.320 1.210 1.250 37,892 +0.02(+1.63%)
Apr 16, 2024 1.270 1.270 1.200 1.230 76,563 -0.04(-3.15%)
Apr 15, 2024 1.290 1.304 1.260 1.270 9,975 -0.01(-1.17%)
Apr 12, 2024 1.330 1.330 1.250 1.285 26,092 -0.05(-3.38%)
Apr 11, 2024 1.300 1.330 1.260 1.330 23,928 +0.01(+0.70%)
Apr 10, 2024 1.370 1.390 1.291 1.321 15,408 -0.05(-3.60%)
Apr 09, 2024 1.310 1.389 1.256 1.370 29,303 +0.05(+3.78%)
Apr 08, 2024 1.350 1.380 1.320 1.320 21,112 -0.01(-0.67%)
Apr 05, 2024 1.300 1.350 1.288 1.329 89,871 +0.02(+1.45%)
Apr 04, 2024 1.270 1.420 1.250 1.310 269,277 +0.04(+2.75%)
Apr 03, 2024 1.130 1.300 1.130 1.275 161,243 +0.11(+9.91%)
Apr 02, 2024 1.160 1.160 1.110 1.160 23,759 +0.00(+0.00%)
Apr 01, 2024 1.160 1.170 1.134 1.160 41,514 +0.00(+0.00%)
Mar 28, 2024 1.150 1.210 1.100 1.160 131,318 -0.01(-0.85%)
Mar 27, 2024 1.090 1.190 1.061 1.170 80,414 +0.10(+9.35%)
Mar 26, 2024 1.080 1.100 1.060 1.070 62,595 +0.03(+2.39%)
Mar 25, 2024 1.120 1.120 1.040 1.045 84,378 -0.06(-5.00%)
Mar 22, 2024 1.100 1.190 1.060 1.100 1,008,210 +0.03(+2.80%)
Mar 21, 2024 1.040 1.080 1.000 1.070 69,259 +0.03(+2.88%)
Mar 20, 2024 0.9700 1.075 0.9700 1.040 63,940 +0.05(+5.05%)
Mar 19, 2024 1.000 1.040 0.9900 0.9900 37,471 -0.01(-1.00%)
Mar 18, 2024 1.010 1.060 1.000 1.000 24,594 -0.02(-1.96%)
Mar 15, 2024 1.010 1.067 1.010 1.020 22,212 +0.00(+0.00%)
Mar 14, 2024 1.010 1.030 0.9902 1.020 50,875 -0.01(-0.97%)
Mar 13, 2024 1.050 1.080 1.020 1.030 69,107 -0.03(-2.83%)
Mar 12, 2024 1.090 1.130 1.060 1.060 23,602 +0.00(+0.00%)
Mar 11, 2024 1.120 1.140 1.060 1.060 32,851 -0.04(-3.64%)
Mar 08, 2024 1.100 1.150 1.090 1.100 34,008 +0.01(+0.92%)
Mar 07, 2024 1.150 1.150 1.090 1.090 38,670 -0.04(-3.54%)
Mar 06, 2024 1.100 1.150 1.090 1.130 22,905 +0.01(+0.89%)
Mar 05, 2024 1.260 1.260 1.070 1.120 113,670 -0.12(-9.68%)
Mar 04, 2024 1.200 1.360 1.140 1.240 277,286 +0.11(+9.73%)
Mar 01, 2024 1.070 1.130 1.070 1.130 38,983 +0.04(+3.67%)
Feb 29, 2024 1.080 1.147 1.030 1.090 200,834 +0.04(+3.32%)
Feb 28, 2024 1.020 1.090 0.9900 1.055 64,723 +0.05(+5.50%)
Feb 27, 2024 0.9201 1.010 0.9201 1.000 49,731 +0.08(+8.70%)
Feb 26, 2024 0.9300 0.9500 0.8960 0.9200 15,567 +0.02(+2.68%)
Feb 23, 2024 0.8960 0.9200 0.8960 0.8960 17,356 +0.00(+0.00%)
Feb 22, 2024 0.8950 0.9099 0.8950 0.8960 22,128 +0.00(+0.11%)
Feb 21, 2024 0.9000 0.9200 0.8950 0.8950 25,728 -0.03(-2.76%)
Feb 20, 2024 0.9000 0.9740 0.9000 0.9204 91,845 +0.02(+2.27%)
Feb 16, 2024 0.8960 0.9299 0.8450 0.9000 53,865 +0.06(+7.09%)
Feb 15, 2024 0.8100 0.8598 0.7500 0.8404 45,292 -0.02(-2.30%)
Feb 14, 2024 0.8400 0.8960 0.8000 0.8602 63,952 +0.02(+2.39%)
Feb 13, 2024 0.8410 0.8600 0.8000 0.8401 14,918 -0.00(-0.11%)
Feb 12, 2024 0.8225 0.8595 0.8200 0.8410 8,280 +0.02(+2.25%)
Feb 09, 2024 0.8000 0.8700 0.8000 0.8225 19,496 +0.00(+0.30%)
Feb 08, 2024 0.8200 0.8390 0.8100 0.8200 11,125 +0.01(+1.23%)
Feb 07, 2024 0.8399 0.8399 0.7800 0.8100 42,698 -0.03(-3.57%)
Feb 06, 2024 0.7700 0.8681 0.7700 0.8400 35,730 +0.07(+9.09%)
Feb 05, 2024 0.8073 0.8345 0.7650 0.7700 26,188 -0.01(-0.76%)
Feb 02, 2024 0.8100 0.8400 0.7759 0.7759 53,268 -0.02(-2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.