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

Bridgeline Digital (NQ: BLIN )

1.220 -0.010 (-0.81%)
Streaming Delayed Price Updated: 12:34 PM EDT, Apr 19, 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 (%)
Jun 30, 2022 1.220 1.250 1.190 1.200 29,594 -0.02(-1.64%)
Jun 29, 2022 1.220 1.250 1.200 1.220 71,957 -0.02(-1.61%)
Jun 28, 2022 1.190 1.260 1.180 1.240 57,846 -0.01(-0.80%)
Jun 27, 2022 1.300 1.303 1.250 1.250 163,676 -0.05(-3.85%)
Jun 24, 2022 1.250 1.310 1.250 1.300 68,800 +0.06(+4.84%)
Jun 23, 2022 1.240 1.273 1.230 1.240 39,382 +0.00(+0.00%)
Jun 22, 2022 1.220 1.270 1.200 1.240 88,953 +0.02(+1.64%)
Jun 21, 2022 1.130 1.220 1.130 1.220 30,996 +0.04(+3.39%)
Jun 17, 2022 1.200 1.250 1.160 1.180 18,470 +0.03(+2.61%)
Jun 16, 2022 1.200 1.200 1.100 1.150 90,961 -0.03(-2.54%)
Jun 15, 2022 1.250 1.270 1.160 1.180 94,963 +0.00(+0.00%)
Jun 14, 2022 1.100 1.250 1.100 1.180 114,345 +0.08(+7.27%)
Jun 13, 2022 1.250 1.260 1.060 1.100 111,575 -0.17(-13.39%)
Jun 10, 2022 1.270 1.300 1.230 1.270 75,862 -0.01(-0.78%)
Jun 09, 2022 1.300 1.300 1.270 1.280 58,485 -0.02(-1.54%)
Jun 08, 2022 1.300 1.320 1.260 1.300 52,239 +0.01(+0.78%)
Jun 07, 2022 1.300 1.311 1.280 1.290 42,054 -0.05(-3.73%)
Jun 06, 2022 1.350 1.350 1.290 1.340 103,961 +0.06(+4.69%)
Jun 03, 2022 1.300 1.320 1.250 1.280 69,899 -0.02(-1.54%)
Jun 02, 2022 1.250 1.310 1.250 1.300 105,451 +0.03(+2.36%)
Jun 01, 2022 1.280 1.300 1.260 1.270 16,375 +0.00(+0.00%)
May 31, 2022 1.300 1.320 1.270 1.270 45,646 -0.03(-2.31%)
May 27, 2022 1.300 1.310 1.280 1.300 89,110 +0.01(+0.78%)
May 26, 2022 1.320 1.330 1.280 1.290 57,396 -0.02(-1.53%)
May 25, 2022 1.250 1.320 1.230 1.310 48,502 +0.08(+6.50%)
May 24, 2022 1.250 1.270 1.170 1.230 76,444 -0.03(-2.38%)
May 23, 2022 1.240 1.260 1.190 1.260 80,695 +0.07(+5.88%)
May 20, 2022 1.220 1.250 1.160 1.190 36,135 -0.03(-2.46%)
May 19, 2022 1.271 1.271 1.174 1.220 17,683 +0.05(+4.27%)
May 18, 2022 1.280 1.330 1.070 1.170 108,232 -0.14(-10.69%)
May 17, 2022 1.340 1.340 1.280 1.310 30,278 +0.00(+0.00%)
May 16, 2022 1.310 1.340 1.290 1.310 33,152 +0.02(+1.55%)
May 13, 2022 1.260 1.300 1.210 1.290 82,747 +0.05(+4.03%)
May 12, 2022 1.160 1.240 1.080 1.240 204,882 +0.08(+6.90%)
May 11, 2022 1.240 1.290 1.100 1.160 154,333 -0.06(-4.92%)
May 10, 2022 1.290 1.320 1.200 1.220 82,669 -0.06(-4.69%)
May 09, 2022 1.360 1.400 1.260 1.280 83,731 -0.08(-5.88%)
May 06, 2022 1.330 1.500 1.310 1.360 91,707 +0.00(+0.00%)
May 05, 2022 1.450 1.480 1.310 1.360 74,673 -0.12(-8.11%)
May 04, 2022 1.470 1.520 1.435 1.480 37,762 +0.00(+0.00%)
May 03, 2022 1.510 1.520 1.460 1.480 32,024 +0.00(+0.00%)
May 02, 2022 1.500 1.520 1.419 1.480 35,802 -0.01(-0.67%)
Apr 29, 2022 1.510 1.650 1.440 1.490 101,245 -0.04(-2.61%)
Apr 28, 2022 1.540 1.580 1.510 1.530 46,643 +0.00(+0.00%)
Apr 27, 2022 1.600 1.630 1.530 1.530 91,587 -0.08(-4.97%)
Apr 26, 2022 1.640 1.680 1.580 1.610 90,627 -0.05(-3.01%)
Apr 25, 2022 1.650 1.680 1.610 1.660 33,692 -0.02(-1.19%)
Apr 22, 2022 1.680 1.690 1.650 1.680 32,830 -0.01(-0.59%)
Apr 21, 2022 1.730 1.750 1.670 1.690 59,656 -0.07(-3.98%)
Apr 20, 2022 1.800 1.800 1.660 1.760 82,729 +0.02(+1.15%)
Apr 19, 2022 1.800 1.800 1.730 1.740 36,470 +0.01(+0.58%)
Apr 18, 2022 1.780 1.800 1.730 1.730 61,964 -0.12(-6.49%)
Apr 14, 2022 1.850 1.879 1.790 1.850 21,700 -0.02(-1.07%)
Apr 13, 2022 1.760 1.870 1.750 1.870 105,093 +0.09(+5.06%)
Apr 12, 2022 1.790 1.825 1.760 1.780 71,169 -0.03(-1.66%)
Apr 11, 2022 1.800 1.830 1.770 1.810 29,517 +0.01(+0.56%)
Apr 08, 2022 1.780 1.840 1.750 1.800 107,533 +0.02(+1.12%)
Apr 07, 2022 1.780 1.860 1.730 1.780 57,027 -0.02(-1.11%)
Apr 06, 2022 1.830 1.860 1.770 1.800 93,564 -0.07(-3.74%)
Apr 05, 2022 1.950 2.000 1.850 1.870 103,004 -0.04(-2.09%)
Apr 04, 2022 1.800 1.960 1.798 1.910 287,374 +0.05(+2.69%)
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.