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 (%)
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%)
May 01, 2023 0.9000 0.9200 0.8752 0.8851 31,371 -0.05(-5.35%)
Apr 28, 2023 0.9000 0.9351 0.8750 0.9351 18,647 +0.05(+5.07%)
Apr 27, 2023 0.8900 0.8900 0.8704 0.8900 36,108 +0.01(+0.56%)
Apr 26, 2023 0.8900 0.8999 0.8800 0.8850 25,322 -0.01(-0.56%)
Apr 25, 2023 0.8900 0.9283 0.8800 0.8900 18,435 -0.01(-1.65%)
Apr 24, 2023 0.8800 0.9100 0.8800 0.9049 17,383 +0.02(+1.94%)
Apr 21, 2023 0.8857 0.8957 0.8817 0.8877 16,681 -0.01(-1.51%)
Apr 20, 2023 0.9102 0.9102 0.8901 0.9013 12,658 -0.02(-2.03%)
Apr 19, 2023 0.9004 0.9380 0.9004 0.9200 9,158 -0.02(-1.92%)
Apr 18, 2023 0.9100 0.9400 0.9000 0.9380 11,980 +0.02(+2.50%)
Apr 17, 2023 0.9000 0.9300 0.9000 0.9151 12,961 +0.01(+0.56%)
Apr 14, 2023 0.9400 0.9400 0.9100 0.9100 54,837 +0.00(+0.00%)
Apr 13, 2023 0.8800 0.9300 0.8850 0.9100 28,453 -0.01(-1.09%)
Apr 12, 2023 0.8850 0.9200 0.8850 0.9200 17,565 +0.04(+3.95%)
Apr 11, 2023 0.8700 0.9100 0.8700 0.8850 39,741 +0.00(+0.32%)
Apr 10, 2023 0.9000 0.9171 0.8822 0.8822 12,255 -0.01(-0.60%)
Apr 06, 2023 0.8900 0.9100 0.8800 0.8875 25,511 -0.01(-1.20%)
Apr 05, 2023 0.9107 0.9237 0.8822 0.8983 21,122 -0.02(-1.81%)
Apr 04, 2023 0.9510 0.9510 0.9050 0.9149 17,562 -0.04(-3.80%)
Apr 03, 2023 0.9500 0.9883 0.9351 0.9510 75,570 +0.04(+4.49%)
Mar 31, 2023 0.9100 0.9494 0.9100 0.9101 18,052 -0.02(-1.88%)
Mar 30, 2023 0.9300 0.9341 0.9090 0.9275 12,735 +0.02(+1.64%)
Mar 29, 2023 0.9000 0.9300 0.9000 0.9125 16,333 +0.01(+0.77%)
Mar 28, 2023 0.9000 0.9200 0.9000 0.9055 5,178 -0.00(-0.49%)
Mar 27, 2023 0.8900 0.9200 0.8900 0.9100 7,811 +0.02(+2.14%)
Mar 24, 2023 0.9100 0.9400 0.8900 0.8909 16,296 -0.02(-2.10%)
Mar 23, 2023 0.9171 0.9397 0.8702 0.9100 160,862 -0.03(-3.70%)
Mar 22, 2023 0.9700 0.9800 0.9300 0.9450 48,588 -0.03(-3.08%)
Mar 21, 2023 1.000 1.000 0.9713 0.9750 35,856 -0.06(-5.34%)
Mar 20, 2023 1.060 1.060 0.9900 1.030 31,468 +0.01(+0.98%)
Mar 17, 2023 1.020 1.060 1.010 1.020 20,427 -0.02(-1.92%)
Mar 16, 2023 1.060 1.080 1.026 1.040 52,473 -0.01(-0.95%)
Mar 15, 2023 1.060 1.070 1.030 1.050 30,150 +0.00(+0.00%)
Mar 14, 2023 1.050 1.070 1.050 1.050 32,383 +0.00(+0.00%)
Mar 13, 2023 1.090 1.090 1.050 1.050 47,467 -0.01(-1.41%)
Mar 10, 2023 1.130 1.130 1.050 1.065 79,246 -0.06(-4.91%)
Mar 09, 2023 1.170 1.170 1.080 1.120 61,453 +0.01(+0.90%)
Mar 08, 2023 1.110 1.150 1.040 1.110 152,534 +0.00(+0.20%)
Mar 07, 2023 1.070 1.120 1.070 1.108 47,283 +0.04(+3.53%)
Mar 06, 2023 1.060 1.070 1.030 1.070 23,881 +0.04(+3.67%)
Mar 03, 2023 1.021 1.070 1.010 1.032 59,511 +0.02(+2.19%)
Mar 02, 2023 1.010 1.030 1.010 1.010 18,274 +0.00(+0.00%)
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.