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

Bridgeline Digital (NQ: BLIN )

1.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jul 31, 2023 1.190 1.220 1.130 1.150 50,213 -0.03(-2.54%)
Jul 28, 2023 1.135 1.208 1.129 1.180 38,610 +0.05(+4.42%)
Jul 27, 2023 1.100 1.170 1.100 1.130 15,196 +0.01(+1.35%)
Jul 26, 2023 1.130 1.170 1.100 1.115 62,904 -0.01(-1.33%)
Jul 25, 2023 1.170 1.190 1.130 1.130 28,853 -0.05(-4.24%)
Jul 24, 2023 1.180 1.200 1.160 1.180 22,027 +0.00(+0.00%)
Jul 21, 2023 1.250 1.250 1.170 1.180 62,024 -0.08(-6.35%)
Jul 20, 2023 1.285 1.298 1.260 1.260 18,379 -0.04(-3.08%)
Jul 19, 2023 1.280 1.310 1.260 1.300 22,357 -0.01(-0.76%)
Jul 18, 2023 1.300 1.351 1.255 1.310 111,303 -0.00(-0.27%)
Jul 17, 2023 1.260 1.340 1.260 1.313 51,429 +0.05(+4.25%)
Jul 14, 2023 1.390 1.390 1.240 1.260 127,856 -0.09(-6.67%)
Jul 13, 2023 1.300 1.430 1.296 1.350 153,647 +0.06(+4.65%)
Jul 12, 2023 1.220 1.290 1.215 1.290 45,065 +0.08(+6.61%)
Jul 11, 2023 1.220 1.240 1.190 1.210 31,736 +0.02(+1.68%)
Jul 10, 2023 1.210 1.230 1.190 1.190 22,790 -0.04(-3.25%)
Jul 07, 2023 1.200 1.230 1.160 1.230 35,919 +0.02(+1.65%)
Jul 06, 2023 1.260 1.280 1.200 1.210 55,474 -0.04(-3.20%)
Jul 05, 2023 1.140 1.268 1.140 1.250 101,269 +0.06(+5.04%)
Jul 03, 2023 1.170 1.200 1.150 1.190 19,621 +0.01(+0.85%)
Jun 30, 2023 1.150 1.190 1.125 1.180 37,047 +0.00(+0.00%)
Jun 29, 2023 1.110 1.180 1.110 1.180 8,333 +0.06(+5.36%)
Jun 28, 2023 1.170 1.170 1.100 1.120 37,093 -0.03(-2.58%)
Jun 27, 2023 1.180 1.190 1.136 1.150 12,306 -0.00(-0.03%)
Jun 26, 2023 1.180 1.180 1.120 1.150 15,065 -0.02(-1.72%)
Jun 23, 2023 1.210 1.210 1.140 1.170 27,452 -0.01(-0.84%)
Jun 22, 2023 1.190 1.210 1.140 1.180 47,892 +0.02(+1.72%)
Jun 21, 2023 1.190 1.230 1.140 1.160 58,049 -0.05(-4.13%)
Jun 20, 2023 1.230 1.236 1.162 1.210 111,128 -0.01(-0.82%)
Jun 16, 2023 1.190 1.220 1.150 1.220 86,309 +0.04(+3.39%)
Jun 15, 2023 1.160 1.180 1.140 1.180 35,735 +0.00(+0.00%)
Jun 14, 2023 1.130 1.180 1.130 1.180 55,324 +0.02(+1.72%)
Jun 13, 2023 1.140 1.180 1.130 1.160 28,675 +0.01(+0.87%)
Jun 12, 2023 1.180 1.180 1.100 1.150 60,970 +0.02(+1.77%)
Jun 09, 2023 1.130 1.170 1.070 1.130 84,665 +0.02(+2.09%)
Jun 08, 2023 1.100 1.130 1.050 1.107 51,472 +0.01(+0.63%)
Jun 07, 2023 1.130 1.135 1.090 1.100 27,000 -0.02(-1.79%)
Jun 06, 2023 1.080 1.150 1.079 1.120 59,597 +0.02(+1.82%)
Jun 05, 2023 1.000 1.100 1.000 1.100 116,251 +0.08(+7.84%)
Jun 02, 2023 1.030 1.050 1.010 1.020 39,791 -0.01(-0.97%)
Jun 01, 2023 1.030 1.060 0.9836 1.030 49,027 +0.00(+0.00%)
May 31, 2023 1.030 1.060 1.000 1.030 30,975 -0.02(-2.10%)
May 30, 2023 0.9700 1.060 0.9666 1.052 60,065 +0.05(+5.17%)
May 26, 2023 1.050 1.050 0.9600 1.000 30,502 -0.01(-0.95%)
May 25, 2023 1.090 1.090 1.009 1.010 28,364 -0.06(-5.61%)
May 24, 2023 0.9600 1.070 0.9600 1.070 97,502 +0.12(+12.04%)
May 23, 2023 0.9101 0.9550 0.9101 0.9550 11,838 +0.00(+0.00%)
May 22, 2023 0.9301 0.9550 0.9301 0.9550 8,339 +0.03(+2.71%)
May 19, 2023 0.9100 0.9595 0.9001 0.9298 42,203 -0.02(-2.12%)
May 18, 2023 0.9500 0.9500 0.9000 0.9499 23,275 +0.01(+1.06%)
May 17, 2023 0.9450 0.9450 0.8800 0.9399 58,853 -0.01(-0.96%)
May 16, 2023 0.9220 0.9500 0.9005 0.9490 11,709 +0.01(+0.99%)
May 15, 2023 0.9699 0.9699 0.9300 0.9397 19,450 -0.03(-3.11%)
May 12, 2023 0.9797 0.9797 0.9400 0.9699 11,229 +0.01(+1.03%)
May 11, 2023 0.9400 0.9832 0.9301 0.9600 30,321 +0.03(+3.21%)
May 10, 2023 0.9425 0.9599 0.9300 0.9301 8,269 -0.01(-1.05%)
May 09, 2023 0.9000 0.9500 0.8900 0.9400 18,419 +0.02(+2.17%)
May 08, 2023 0.9244 0.9422 0.8750 0.9200 31,131 -0.00(-0.03%)
May 05, 2023 0.8710 0.9297 0.8710 0.9203 66,722 +0.04(+4.58%)
May 04, 2023 0.9100 0.9101 0.8800 0.8800 12,615 -0.00(-0.01%)
May 03, 2023 0.8900 0.9100 0.8800 0.8801 9,067 -0.01(-1.35%)
May 02, 2023 0.9400 0.9499 0.8900 0.8921 20,723 +0.01(+0.79%)
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.