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

Bridgeline Digital (NQ: BLIN )

1.290 +0.050 (+4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2023 0.9000 0.9099 0.8711 0.9001 44,140 +0.00(+0.11%)
Aug 30, 2023 0.9200 0.9200 0.8705 0.8991 55,251 -0.01(-1.20%)
Aug 29, 2023 0.9200 0.9180 0.8958 0.9100 6,936 -0.01(-0.87%)
Aug 28, 2023 0.9080 0.9180 0.9000 0.9180 25,911 +0.03(+3.12%)
Aug 25, 2023 0.9100 0.9100 0.8701 0.8902 22,548 -0.02(-2.18%)
Aug 24, 2023 0.9200 0.9200 0.8900 0.9100 24,876 +0.01(+0.57%)
Aug 23, 2023 0.9000 0.9319 0.8900 0.9048 28,664 +0.00(+0.54%)
Aug 22, 2023 0.9200 0.9337 0.8901 0.8999 38,454 -0.03(-3.63%)
Aug 21, 2023 0.9200 0.9338 0.9000 0.9338 13,351 +0.00(+0.26%)
Aug 18, 2023 0.9400 0.9400 0.9000 0.9314 40,369 +0.03(+3.48%)
Aug 17, 2023 0.9700 0.9767 0.9000 0.9001 117,681 -0.03(-3.22%)
Aug 16, 2023 0.9500 1.030 0.9181 0.9300 113,353 +0.03(+2.76%)
Aug 15, 2023 0.8900 0.9295 0.8804 0.9050 53,139 -0.00(-0.01%)
Aug 14, 2023 1.000 1.000 0.8900 0.9051 175,213 -0.20(-18.46%)
Aug 11, 2023 1.070 1.110 1.020 1.110 149,471 +0.07(+6.74%)
Aug 10, 2023 1.040 1.040 1.020 1.040 24,947 +0.01(+1.45%)
Aug 09, 2023 1.050 1.085 1.010 1.025 67,809 -0.07(-5.96%)
Aug 08, 2023 1.120 1.120 1.090 1.090 8,218 +0.01(+0.93%)
Aug 07, 2023 1.090 1.100 1.060 1.080 33,288 +0.03(+2.86%)
Aug 04, 2023 1.080 1.120 1.050 1.050 48,869 -0.04(-3.67%)
Aug 03, 2023 1.130 1.130 1.080 1.090 35,843 -0.04(-3.54%)
Aug 02, 2023 1.140 1.160 1.110 1.130 35,204 +0.00(+0.00%)
Aug 01, 2023 1.140 1.160 1.110 1.130 46,542 -0.02(-1.74%)
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%)
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.