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

Bridgeline Digital (NQ: BLIN )

1.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2023 0.8200 0.8298 0.8051 0.8100 9,647 +0.01(+0.73%)
Nov 29, 2023 0.7800 0.8300 0.7800 0.8041 53,339 +0.02(+2.07%)
Nov 28, 2023 0.7600 0.8096 0.7450 0.7878 97,719 +0.04(+5.04%)
Nov 27, 2023 0.8000 0.8000 0.7500 0.7500 14,085 -0.03(-3.85%)
Nov 24, 2023 0.7513 0.7885 0.7510 0.7800 16,922 +0.02(+2.65%)
Nov 22, 2023 0.7600 0.7600 0.7501 0.7599 13,962 +0.01(+1.32%)
Nov 21, 2023 0.7531 0.7880 0.7500 0.7500 21,563 +0.01(+1.32%)
Nov 20, 2023 0.7500 0.7894 0.7401 0.7402 42,354 -0.01(-1.31%)
Nov 17, 2023 0.7500 0.7800 0.7500 0.7500 18,318 -0.03(-3.72%)
Nov 16, 2023 0.7201 0.7790 0.7201 0.7790 13,819 +0.03(+3.87%)
Nov 15, 2023 0.7400 0.7790 0.7400 0.7500 40,618 -0.01(-1.45%)
Nov 14, 2023 0.7100 0.7790 0.7050 0.7610 33,861 +0.03(+3.40%)
Nov 13, 2023 0.7200 0.7800 0.7100 0.7360 13,998 -0.00(-0.54%)
Nov 10, 2023 0.7400 0.7894 0.7300 0.7400 23,244 -0.00(-0.01%)
Nov 09, 2023 0.7864 0.7864 0.7401 0.7401 31,844 -0.02(-3.14%)
Nov 08, 2023 0.7500 0.7899 0.7500 0.7641 57,851 +0.02(+3.12%)
Nov 07, 2023 0.7700 0.7900 0.7410 0.7410 12,211 -0.01(-1.20%)
Nov 06, 2023 0.7900 0.7900 0.7500 0.7500 22,503 -0.02(-2.60%)
Nov 03, 2023 0.7300 0.7800 0.7300 0.7700 19,304 +0.02(+2.80%)
Nov 02, 2023 0.7490 0.7490 0.7306 0.7490 8,247 +0.04(+5.48%)
Nov 01, 2023 0.7300 0.7490 0.7101 0.7101 67,647 -0.02(-2.73%)
Oct 31, 2023 0.7200 0.7499 0.7200 0.7300 14,248 +0.01(+1.39%)
Oct 30, 2023 0.7300 0.7490 0.7200 0.7200 21,731 -0.03(-3.99%)
Oct 27, 2023 0.7301 0.7500 0.7101 0.7499 2,543 +0.03(+4.15%)
Oct 26, 2023 0.7436 0.7550 0.7200 0.7200 38,880 -0.02(-2.70%)
Oct 25, 2023 0.7400 0.7690 0.7375 0.7400 31,406 -0.01(-1.33%)
Oct 24, 2023 0.7500 0.7690 0.7401 0.7500 13,487 +0.00(+0.00%)
Oct 23, 2023 0.7200 0.7599 0.7200 0.7500 75,122 -0.00(-0.08%)
Oct 20, 2023 0.7600 0.7700 0.7500 0.7506 41,943 -0.02(-2.65%)
Oct 19, 2023 0.7600 0.7799 0.7600 0.7710 18,752 +0.01(+1.45%)
Oct 18, 2023 0.7300 0.7790 0.7300 0.7600 2,721 +0.03(+4.11%)
Oct 17, 2023 0.7300 0.7800 0.7300 0.7300 11,970 -0.04(-4.58%)
Oct 16, 2023 0.7510 0.7798 0.7284 0.7650 19,068 +0.04(+5.37%)
Oct 13, 2023 0.7300 0.7599 0.7251 0.7260 28,778 -0.01(-1.89%)
Oct 12, 2023 0.7549 0.7799 0.7300 0.7400 13,173 +0.01(+1.37%)
Oct 11, 2023 0.7800 0.7998 0.7011 0.7300 82,476 -0.02(-2.96%)
Oct 10, 2023 0.7600 0.7999 0.7502 0.7523 30,875 +0.00(+0.23%)
Oct 09, 2023 0.7770 0.8000 0.7506 0.7506 10,660 -0.04(-4.81%)
Oct 06, 2023 0.7700 0.8257 0.7600 0.7885 50,141 +0.02(+2.27%)
Oct 05, 2023 0.7700 0.8200 0.7700 0.7710 6,822 -0.01(-1.86%)
Oct 04, 2023 0.7800 0.8057 0.7750 0.7856 6,137 -0.02(-2.49%)
Oct 03, 2023 0.7740 0.8230 0.7602 0.8057 5,877 +0.02(+2.86%)
Oct 02, 2023 0.8200 0.8208 0.7500 0.7833 79,986 -0.05(-5.72%)
Sep 29, 2023 0.8208 0.8699 0.8200 0.8308 7,694 +0.01(+1.32%)
Sep 28, 2023 0.8100 0.8428 0.8100 0.8200 29,580 -0.02(-1.96%)
Sep 27, 2023 0.8600 0.8650 0.8320 0.8364 27,857 -0.02(-2.18%)
Sep 26, 2023 0.8890 0.9050 0.8502 0.8550 43,071 -0.02(-1.72%)
Sep 25, 2023 0.8900 0.8900 0.8700 0.8700 19,301 -0.01(-1.14%)
Sep 22, 2023 0.8686 0.9028 0.8686 0.8800 7,044 +0.01(+1.15%)
Sep 21, 2023 0.9000 0.9399 0.8600 0.8700 67,479 -0.03(-3.57%)
Sep 20, 2023 0.9300 0.9499 0.8900 0.9022 58,361 -0.01(-0.99%)
Sep 19, 2023 0.8900 0.9112 0.8605 0.9112 51,949 -0.01(-0.88%)
Sep 18, 2023 0.8873 0.9193 0.8600 0.9193 25,995 +0.00(+0.50%)
Sep 15, 2023 0.8800 0.9147 0.8500 0.9147 61,449 +0.04(+5.14%)
Sep 14, 2023 0.8600 0.8800 0.8502 0.8700 66,977 -0.02(-2.48%)
Sep 13, 2023 0.8900 0.9080 0.8503 0.8921 57,839 +0.00(+0.24%)
Sep 12, 2023 0.8800 0.9100 0.8700 0.8900 36,271 +0.02(+1.71%)
Sep 11, 2023 0.9359 0.9456 0.8750 0.8750 38,133 -0.03(-3.25%)
Sep 08, 2023 0.9200 0.9870 0.9000 0.9044 43,741 -0.03(-3.59%)
Sep 07, 2023 0.9700 0.9698 0.9202 0.9381 22,754 +0.01(+1.51%)
Sep 06, 2023 0.9500 0.9799 0.9200 0.9241 41,842 -0.03(-2.73%)
Sep 05, 2023 0.9200 0.9700 0.9099 0.9500 112,783 +0.06(+6.74%)
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.