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

Bridgeline Digital (NQ: BLIN )

1.330 +0.020 (+1.53%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 1.080 1.147 1.030 1.090 200,834 +0.04(+3.32%)
Feb 28, 2024 1.020 1.090 0.9900 1.055 64,723 +0.05(+5.50%)
Feb 27, 2024 0.9201 1.010 0.9201 1.000 49,731 +0.08(+8.70%)
Feb 26, 2024 0.9300 0.9500 0.8960 0.9200 15,567 +0.02(+2.68%)
Feb 23, 2024 0.8960 0.9200 0.8960 0.8960 17,356 +0.00(+0.00%)
Feb 22, 2024 0.8950 0.9099 0.8950 0.8960 22,128 +0.00(+0.11%)
Feb 21, 2024 0.9000 0.9200 0.8950 0.8950 25,728 -0.03(-2.76%)
Feb 20, 2024 0.9000 0.9740 0.9000 0.9204 91,845 +0.02(+2.27%)
Feb 16, 2024 0.8960 0.9299 0.8450 0.9000 53,865 +0.06(+7.09%)
Feb 15, 2024 0.8100 0.8598 0.7500 0.8404 45,292 -0.02(-2.30%)
Feb 14, 2024 0.8400 0.8960 0.8000 0.8602 63,952 +0.02(+2.39%)
Feb 13, 2024 0.8410 0.8600 0.8000 0.8401 14,918 -0.00(-0.11%)
Feb 12, 2024 0.8225 0.8595 0.8200 0.8410 8,280 +0.02(+2.25%)
Feb 09, 2024 0.8000 0.8700 0.8000 0.8225 19,496 +0.00(+0.30%)
Feb 08, 2024 0.8200 0.8390 0.8100 0.8200 11,125 +0.01(+1.23%)
Feb 07, 2024 0.8399 0.8399 0.7800 0.8100 42,698 -0.03(-3.57%)
Feb 06, 2024 0.7700 0.8681 0.7700 0.8400 35,730 +0.07(+9.09%)
Feb 05, 2024 0.8073 0.8345 0.7650 0.7700 26,188 -0.01(-0.76%)
Feb 02, 2024 0.8100 0.8400 0.7759 0.7759 53,268 -0.02(-2.01%)
Feb 01, 2024 0.7800 0.8200 0.7650 0.7918 21,428 +0.00(+0.23%)
Jan 31, 2024 0.8150 0.8500 0.7800 0.7900 15,229 +0.00(+0.00%)
Jan 30, 2024 0.8100 0.8200 0.7900 0.7900 7,260 +0.00(+0.00%)
Jan 29, 2024 0.8100 0.8500 0.7700 0.7900 20,936 -0.00(-0.04%)
Jan 26, 2024 0.8001 0.8250 0.7600 0.7903 10,282 -0.00(-0.09%)
Jan 25, 2024 0.8200 0.8400 0.7900 0.7910 31,604 -0.01(-1.13%)
Jan 24, 2024 0.7600 0.8220 0.7600 0.8000 38,630 +0.03(+4.56%)
Jan 23, 2024 0.7700 0.7994 0.7564 0.7651 16,214 -0.00(-0.64%)
Jan 22, 2024 0.7600 0.8000 0.7500 0.7700 6,484 +0.02(+2.26%)
Jan 19, 2024 0.7755 0.7997 0.7525 0.7530 28,682 -0.02(-2.14%)
Jan 18, 2024 0.7800 0.7800 0.7600 0.7695 7,600 -0.01(-1.14%)
Jan 17, 2024 0.7800 0.8200 0.7600 0.7784 16,896 -0.04(-5.05%)
Jan 16, 2024 0.8276 0.8798 0.7788 0.8198 11,844 +0.00(+0.26%)
Jan 12, 2024 0.8177 0.8177 0.7800 0.8177 9,945 +0.00(+0.00%)
Jan 11, 2024 0.8497 0.8497 0.8000 0.8177 23,332 -0.03(-3.79%)
Jan 10, 2024 0.8210 0.8515 0.8008 0.8499 33,574 +0.01(+1.78%)
Jan 09, 2024 0.8700 0.8800 0.8127 0.8350 23,423 -0.02(-2.45%)
Jan 08, 2024 0.8500 0.8700 0.8264 0.8560 20,783 +0.01(+0.71%)
Jan 05, 2024 0.8600 0.8780 0.8201 0.8500 21,942 +0.01(+1.49%)
Jan 04, 2024 0.8500 0.8800 0.8375 0.8375 10,953 -0.02(-2.05%)
Jan 03, 2024 0.8500 0.8810 0.8401 0.8550 9,065 -0.01(-0.93%)
Jan 02, 2024 0.8600 0.8895 0.8500 0.8630 38,261 -0.01(-0.80%)
Dec 29, 2023 0.8700 0.8700 0.8550 0.8700 19,291 -0.01(-0.66%)
Dec 28, 2023 0.8600 0.8950 0.8500 0.8758 67,814 -0.02(-2.46%)
Dec 27, 2023 0.8400 0.8999 0.8400 0.8979 141,401 +0.05(+5.76%)
Dec 26, 2023 0.8300 0.8494 0.8100 0.8490 21,869 +0.01(+1.22%)
Dec 22, 2023 0.7885 0.8390 0.7800 0.8388 36,359 +0.06(+7.54%)
Dec 21, 2023 0.7770 0.8199 0.7770 0.7800 3,389 -0.00(-0.01%)
Dec 20, 2023 0.7900 0.8200 0.7800 0.7801 9,913 +0.00(+0.40%)
Dec 19, 2023 0.7703 0.8100 0.7703 0.7770 48,522 -0.00(-0.26%)
Dec 18, 2023 0.7600 0.7999 0.7600 0.7790 2,518 +0.01(+1.16%)
Dec 15, 2023 0.7800 0.8000 0.7701 0.7701 48,392 -0.02(-2.52%)
Dec 14, 2023 0.7603 0.8090 0.7602 0.7900 31,879 +0.03(+3.95%)
Dec 13, 2023 0.7500 0.8000 0.7240 0.7600 69,275 +0.01(+1.33%)
Dec 12, 2023 0.7700 0.7800 0.7500 0.7500 29,866 -0.01(-1.48%)
Dec 11, 2023 0.7900 0.7900 0.7600 0.7613 9,650 -0.03(-3.63%)
Dec 08, 2023 0.7600 0.8000 0.7600 0.7900 10,252 +0.02(+2.60%)
Dec 07, 2023 0.7650 0.7981 0.7600 0.7700 11,474 +0.02(+2.67%)
Dec 06, 2023 0.7600 0.8000 0.7500 0.7500 30,053 -0.01(-1.33%)
Dec 05, 2023 0.7700 0.8100 0.7600 0.7601 22,605 -0.04(-4.98%)
Dec 04, 2023 0.8000 0.8297 0.7700 0.7999 25,006 +0.00(+0.16%)
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.