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

Bridgeline Digital (NQ: BLIN )

1.200 +0.010 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 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 +0.26(+28.26%)
May 08, 2023 0.9244 0.9422 0.8750 0.9200 31,131 +0.04(+4.50%)
May 05, 2023 0.8710 0.9297 0.8710 0.8804 66,722 +0.00(+0.05%)
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%)
Mar 01, 2023 1.030 1.030 1.010 1.010 42,117 +0.01(+1.00%)
Feb 28, 2023 0.9900 1.013 0.9858 1.000 54,617 +0.00(+0.00%)
Feb 27, 2023 1.000 1.020 0.9900 1.000 25,223 +0.00(+0.04%)
Feb 24, 2023 1.000 1.000 0.9841 0.9996 39,915 +0.00(+0.06%)
Feb 23, 2023 1.000 1.000 0.9900 0.9990 50,770 +0.01(+1.41%)
Feb 22, 2023 1.050 1.070 0.9836 0.9851 80,725 -0.04(-4.36%)
Feb 21, 2023 1.050 1.060 1.030 1.030 40,081 -0.04(-3.74%)
Feb 17, 2023 1.045 1.070 1.035 1.070 41,819 +0.02(+1.90%)
Feb 16, 2023 1.060 1.070 1.030 1.050 73,081 -0.01(-0.94%)
Feb 15, 2023 1.120 1.130 1.040 1.060 204,448 -0.11(-9.40%)
Feb 14, 2023 1.134 1.185 1.130 1.170 57,624 +0.02(+1.73%)
Feb 13, 2023 1.150 1.170 1.121 1.150 58,750 +0.03(+2.68%)
Feb 10, 2023 1.200 1.200 1.120 1.120 105,896 -0.06(-5.08%)
Feb 09, 2023 1.220 1.220 1.160 1.180 23,671 -0.02(-1.67%)
Feb 08, 2023 1.160 1.220 1.160 1.200 97,113 +0.03(+2.56%)
Feb 07, 2023 1.170 1.187 1.150 1.170 41,654 -0.01(-0.85%)
Feb 06, 2023 1.210 1.220 1.170 1.180 60,555 -0.03(-2.48%)
Feb 03, 2023 1.250 1.259 1.210 1.210 82,141 -0.05(-3.88%)
Feb 02, 2023 1.200 1.267 1.200 1.259 105,470 +0.07(+5.78%)
Feb 01, 2023 1.250 1.250 1.150 1.190 120,249 -0.01(-0.83%)
Jan 31, 2023 1.190 1.240 1.180 1.200 79,351 +0.04(+3.45%)
Jan 30, 2023 1.160 1.240 1.150 1.160 148,844 -0.04(-3.33%)
Jan 27, 2023 1.140 1.210 1.140 1.200 165,269 +0.05(+4.80%)
Jan 26, 2023 1.110 1.180 1.070 1.145 143,804 +0.03(+3.15%)
Jan 25, 2023 1.071 1.130 1.050 1.110 313,391 +0.04(+3.74%)
Jan 24, 2023 1.130 1.150 1.057 1.070 79,096 -0.04(-4.04%)
Jan 23, 2023 1.110 1.130 1.100 1.115 23,206 +0.00(+0.00%)
Jan 20, 2023 1.070 1.130 1.070 1.115 90,517 +0.01(+1.36%)
Jan 19, 2023 1.150 1.150 1.090 1.100 51,498 -0.04(-3.51%)
Jan 18, 2023 1.190 1.190 1.130 1.140 41,126 -0.01(-0.87%)
Jan 17, 2023 1.190 1.190 1.150 1.150 52,748 -0.02(-2.11%)
Jan 13, 2023 1.130 1.180 1.130 1.175 46,549 +0.02(+1.71%)
Jan 12, 2023 1.130 1.170 1.112 1.155 36,087 +0.03(+3.12%)
Jan 11, 2023 1.130 1.170 1.110 1.120 44,029 -0.01(-0.88%)
Jan 10, 2023 1.120 1.150 1.080 1.130 62,283 +0.02(+1.80%)
Jan 09, 2023 1.090 1.120 1.080 1.110 66,501 +0.02(+1.83%)
Jan 06, 2023 1.090 1.110 1.090 1.090 10,775 +0.00(+0.00%)
Jan 05, 2023 1.120 1.120 1.050 1.090 38,376 -0.01(-0.91%)
Jan 04, 2023 1.070 1.100 1.050 1.100 29,549 +0.02(+1.94%)
Jan 03, 2023 1.060 1.080 1.020 1.079 67,164 +0.03(+2.77%)
Dec 30, 2022 1.050 1.080 1.000 1.050 175,920 -0.04(-3.67%)
Dec 29, 2022 1.110 1.126 0.9855 1.090 1,081,470 +0.10(+9.91%)
Dec 28, 2022 0.9800 1.010 0.9740 0.9917 27,044 +0.00(+0.16%)
Dec 27, 2022 1.030 1.050 0.9760 0.9901 104,945 -0.04(-3.92%)
Dec 23, 2022 1.110 1.110 1.020 1.030 69,155 -0.08(-7.16%)
Dec 22, 2022 1.110 1.110 1.070 1.110 65,536 -0.02(-1.77%)
Dec 21, 2022 1.150 1.190 0.9811 1.130 301,174 -0.18(-13.74%)
Dec 20, 2022 1.330 1.340 1.250 1.310 83,218 -0.05(-3.68%)
Dec 19, 2022 1.350 1.374 1.280 1.360 75,079 +0.00(+0.00%)
Dec 16, 2022 1.360 1.370 1.340 1.360 49,598 -0.02(-1.45%)
Dec 15, 2022 1.399 1.399 1.360 1.380 6,463 -0.01(-0.36%)
Dec 14, 2022 1.360 1.400 1.360 1.385 21,459 +0.01(+1.09%)
Dec 13, 2022 1.360 1.400 1.350 1.370 24,182 -0.01(-1.08%)
Dec 12, 2022 1.410 1.428 1.360 1.385 43,153 -0.03(-2.46%)
Dec 09, 2022 1.400 1.450 1.385 1.420 67,289 +0.02(+1.55%)
Dec 08, 2022 1.400 1.420 1.380 1.398 58,185 -0.00(-0.12%)
Dec 07, 2022 1.380 1.420 1.361 1.400 46,051 +0.04(+2.93%)
Dec 06, 2022 1.350 1.380 1.350 1.360 12,954 -0.01(-0.72%)
Dec 05, 2022 1.360 1.400 1.350 1.370 24,382 +0.01(+0.74%)
Dec 02, 2022 1.360 1.375 1.350 1.360 12,963 -0.03(-2.16%)
Dec 01, 2022 1.360 1.400 1.350 1.390 45,937 +0.00(+0.00%)
Nov 30, 2022 1.380 1.390 1.360 1.390 24,388 +0.02(+1.46%)
Nov 29, 2022 1.360 1.380 1.330 1.370 22,818 +0.02(+1.48%)
Nov 28, 2022 1.390 1.390 1.340 1.350 12,412 -0.03(-2.17%)
Nov 25, 2022 1.390 1.390 1.345 1.380 12,256 +0.04(+2.99%)
Nov 23, 2022 1.350 1.360 1.310 1.340 31,152 -0.01(-0.74%)
Nov 22, 2022 1.350 1.370 1.340 1.350 21,177 +0.00(+0.00%)
Nov 21, 2022 1.390 1.390 1.331 1.350 14,431 -0.01(-0.74%)
Nov 18, 2022 1.370 1.375 1.340 1.360 25,231 +0.02(+1.49%)
Nov 17, 2022 1.350 1.350 1.322 1.340 18,346 -0.01(-0.74%)
Nov 16, 2022 1.350 1.350 1.310 1.350 22,561 +0.02(+1.50%)
Nov 15, 2022 1.340 1.400 1.310 1.330 33,110 -0.01(-0.75%)
Nov 14, 2022 1.330 1.340 1.320 1.340 22,469 +0.02(+1.52%)
Nov 11, 2022 1.340 1.350 1.300 1.320 30,805 +0.04(+3.13%)
Nov 10, 2022 1.320 1.370 1.280 1.280 13,061 -0.01(-0.78%)
Nov 09, 2022 1.320 1.330 1.250 1.290 101,705 -0.06(-4.44%)
Nov 08, 2022 1.350 1.360 1.340 1.350 11,491 +0.00(+0.00%)
Nov 07, 2022 1.390 1.390 1.332 1.350 18,629 +0.01(+0.75%)
Nov 04, 2022 1.360 1.360 1.310 1.340 89,103 -0.01(-0.74%)
Nov 03, 2022 1.440 1.440 1.350 1.350 23,688 -0.04(-2.88%)
Nov 02, 2022 1.370 1.400 1.363 1.390 13,024 +0.01(+0.72%)
Nov 01, 2022 1.450 1.470 1.360 1.380 48,992 -0.04(-2.82%)
Oct 31, 2022 1.430 1.460 1.400 1.420 32,380 +0.01(+0.71%)
Oct 28, 2022 1.440 1.440 1.370 1.410 21,529 +0.01(+0.71%)
Oct 27, 2022 1.400 1.420 1.350 1.400 36,300 +0.01(+0.72%)
Oct 26, 2022 1.280 1.400 1.280 1.390 98,956 +0.11(+8.59%)
Oct 25, 2022 1.220 1.310 1.200 1.280 116,930 +0.09(+7.56%)
Oct 24, 2022 1.160 1.210 1.160 1.190 41,061 +0.02(+1.71%)
Oct 21, 2022 1.176 1.210 1.140 1.170 77,480 -0.02(-1.68%)
Oct 20, 2022 1.213 1.270 1.150 1.190 93,368 +0.00(+0.00%)
Oct 19, 2022 1.230 1.270 1.150 1.190 146,139 -0.04(-3.25%)
Oct 18, 2022 1.250 1.260 1.180 1.230 160,164 -0.02(-1.60%)
Oct 17, 2022 1.290 1.313 1.225 1.250 92,286 -0.02(-1.57%)
Oct 14, 2022 1.360 1.361 1.260 1.270 73,806 -0.09(-6.62%)
Oct 13, 2022 1.340 1.370 1.280 1.360 53,450 +0.06(+4.62%)
Oct 12, 2022 1.330 1.330 1.280 1.300 62,046 -0.01(-0.76%)
Oct 11, 2022 1.360 1.360 1.300 1.310 37,583 -0.03(-2.04%)
Oct 10, 2022 1.290 1.370 1.290 1.337 20,751 +0.03(+2.08%)
Oct 07, 2022 1.350 1.390 1.300 1.310 79,362 -0.03(-2.24%)
Oct 06, 2022 1.340 1.400 1.340 1.340 73,949 -0.02(-1.47%)
Oct 05, 2022 1.400 1.400 1.350 1.360 164,296 -0.02(-1.81%)
Oct 04, 2022 1.400 1.400 1.370 1.385 95,072 +0.04(+3.36%)
Oct 03, 2022 1.280 1.340 1.280 1.340 82,223 +0.03(+2.29%)
Sep 30, 2022 1.330 1.330 1.280 1.310 40,690 +0.00(+0.00%)
Sep 29, 2022 1.360 1.360 1.285 1.310 88,135 -0.02(-1.50%)
Sep 28, 2022 1.310 1.340 1.300 1.330 64,678 +0.03(+2.31%)
Sep 27, 2022 1.380 1.385 1.300 1.300 100,218 -0.04(-2.99%)
Sep 26, 2022 1.370 1.399 1.315 1.340 63,917 -0.02(-1.47%)
Sep 23, 2022 1.410 1.450 1.350 1.360 134,852 -0.09(-6.21%)
Sep 22, 2022 1.550 1.550 1.430 1.450 110,714 -0.08(-5.23%)
Sep 21, 2022 1.560 1.610 1.490 1.530 69,685 -0.03(-1.92%)
Sep 20, 2022 1.610 1.649 1.530 1.560 72,347 -0.10(-6.02%)
Sep 19, 2022 1.640 1.675 1.580 1.660 85,615 +0.01(+0.61%)
Sep 16, 2022 1.660 1.660 1.550 1.650 166,377 +0.01(+0.61%)
Sep 15, 2022 1.640 1.680 1.620 1.640 433,383 +0.05(+3.14%)
Sep 14, 2022 1.500 1.640 1.490 1.590 113,474 +0.07(+4.61%)
Sep 13, 2022 1.540 1.565 1.500 1.520 58,127 -0.05(-3.18%)
Sep 12, 2022 1.520 1.580 1.510 1.570 102,616 +0.06(+3.97%)
Sep 09, 2022 1.460 1.540 1.460 1.510 124,611 +0.07(+5.22%)
Sep 08, 2022 1.400 1.450 1.390 1.435 65,021 +0.04(+2.51%)
Sep 07, 2022 1.410 1.480 1.333 1.400 123,225 +0.03(+2.19%)
Sep 06, 2022 1.350 1.410 1.290 1.370 146,172 -0.02(-1.44%)
Sep 02, 2022 1.410 1.430 1.352 1.390 55,603 -0.03(-2.11%)
Sep 01, 2022 1.490 1.490 1.360 1.420 115,786 -0.07(-4.38%)
Aug 31, 2022 1.450 1.506 1.450 1.485 40,318 +0.01(+0.34%)
Aug 30, 2022 1.600 1.600 1.450 1.480 140,159 -0.12(-7.50%)
Aug 29, 2022 1.550 1.610 1.550 1.600 111,077 +0.05(+3.23%)
Aug 26, 2022 1.610 1.610 1.530 1.550 188,786 -0.06(-3.73%)
Aug 25, 2022 1.530 1.610 1.500 1.610 196,283 +0.09(+5.92%)
Aug 24, 2022 1.570 1.570 1.480 1.520 121,115 +0.02(+1.34%)
Aug 23, 2022 1.410 1.540 1.400 1.500 243,768 +0.09(+6.38%)
Aug 22, 2022 1.410 1.430 1.380 1.410 164,363 +0.01(+0.71%)
Aug 19, 2022 1.400 1.480 1.380 1.400 213,164 +0.02(+1.45%)
Aug 18, 2022 1.410 1.410 1.300 1.380 210,107 -0.03(-2.13%)
Aug 17, 2022 1.450 1.470 1.370 1.410 145,326 +0.00(+0.00%)
Aug 16, 2022 1.300 1.440 1.290 1.410 601,799 +0.12(+9.30%)
Aug 15, 2022 1.300 1.320 1.280 1.290 156,320 +0.00(+0.00%)
Aug 12, 2022 1.400 1.400 1.250 1.290 343,842 -0.10(-7.53%)
Aug 11, 2022 1.310 1.450 1.300 1.395 334,222 +0.09(+7.31%)
Aug 10, 2022 1.260 1.301 1.242 1.300 84,901 +0.05(+4.00%)
Aug 09, 2022 1.260 1.290 1.243 1.250 98,930 +0.00(+0.00%)
Aug 08, 2022 1.210 1.250 1.209 1.250 47,789 +0.05(+4.17%)
Aug 05, 2022 1.290 1.300 1.200 1.200 65,335 -0.07(-5.88%)
Aug 04, 2022 1.280 1.300 1.250 1.275 37,188 -0.01(-0.39%)
Aug 03, 2022 1.190 1.300 1.170 1.280 107,389 +0.11(+9.40%)
Aug 02, 2022 1.160 1.200 1.130 1.170 39,832 +0.02(+1.74%)
Aug 01, 2022 1.150 1.235 1.140 1.150 93,256 +0.01(+0.88%)
Jul 29, 2022 1.270 1.300 1.120 1.140 192,739 -0.11(-8.80%)
Jul 28, 2022 1.290 1.352 1.230 1.250 80,338 -0.03(-2.34%)
Jul 27, 2022 1.390 1.390 1.250 1.280 112,423 -0.08(-5.88%)
Jul 26, 2022 1.390 1.410 1.360 1.360 34,177 -0.06(-4.23%)
Jul 25, 2022 1.400 1.460 1.400 1.420 37,365 +0.00(+0.00%)
Jul 22, 2022 1.420 1.440 1.400 1.420 36,628 -0.01(-0.70%)
Jul 21, 2022 1.380 1.470 1.350 1.430 63,297 +0.04(+2.88%)
Jul 20, 2022 1.430 1.430 1.350 1.390 24,631 -0.01(-0.71%)
Jul 19, 2022 1.320 1.430 1.316 1.400 82,290 +0.07(+5.26%)
Jul 18, 2022 1.331 1.355 1.300 1.330 25,094 -0.00(-0.01%)
Jul 15, 2022 1.250 1.340 1.250 1.330 12,641 +0.07(+5.56%)
Jul 14, 2022 1.290 1.330 1.250 1.260 20,891 -0.03(-2.33%)
Jul 13, 2022 1.260 1.320 1.224 1.290 108,535 +0.04(+3.20%)
Jul 12, 2022 1.300 1.300 1.210 1.250 60,978 -0.05(-3.85%)
Jul 11, 2022 1.300 1.315 1.280 1.300 19,307 -0.02(-1.52%)
Jul 08, 2022 1.310 1.340 1.290 1.320 123,680 +0.01(+0.76%)
Jul 07, 2022 1.300 1.330 1.280 1.310 77,938 -0.01(-0.76%)
Jul 06, 2022 1.250 1.350 1.240 1.320 107,729 +0.08(+6.45%)
Jul 05, 2022 1.170 1.270 1.170 1.240 92,175 +0.06(+5.08%)
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.