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 28, 2022 1.880 1.890 1.790 1.860 54,097 +0.01(+0.54%)
Feb 25, 2022 1.760 1.880 1.750 1.850 85,356 +0.06(+3.35%)
Feb 24, 2022 1.550 1.840 1.542 1.790 202,218 +0.08(+4.68%)
Feb 23, 2022 1.790 1.820 1.710 1.710 33,569 -0.08(-4.47%)
Feb 22, 2022 1.900 1.900 1.710 1.790 110,947 -0.05(-2.72%)
Feb 18, 2022 1.840 0 -0.10(-5.15%)
Feb 17, 2022 1.950 2.090 1.880 1.940 184,670 -0.08(-3.96%)
Feb 16, 2022 2.000 2.090 1.980 2.020 100,794 +0.00(+0.00%)
Feb 15, 2022 2.000 2.090 2.000 2.020 50,744 +0.03(+1.51%)
Feb 14, 2022 2.060 2.060 1.940 1.990 63,038 -0.08(-3.86%)
Feb 11, 2022 2.100 2.170 2.020 2.070 125,162 +0.02(+1.22%)
Feb 10, 2022 2.020 2.210 2.020 2.045 196,493 -0.06(-3.08%)
Feb 09, 2022 2.100 2.160 2.056 2.110 120,904 +0.10(+4.98%)
Feb 08, 2022 1.970 2.040 1.950 2.010 34,266 +0.04(+2.03%)
Feb 07, 2022 1.990 2.053 1.950 1.970 26,050 -0.01(-0.51%)
Feb 04, 2022 1.920 1.990 1.880 1.980 20,481 +0.09(+4.76%)
Feb 03, 2022 1.980 1.880 1.890 68,904 -0.16(-7.80%)
Feb 02, 2022 2.070 2.070 1.940 2.050 31,623 +0.01(+0.49%)
Feb 01, 2022 2.060 2.100 1.940 2.040 68,643 +0.06(+3.03%)
Jan 31, 2022 1.900 1.980 1.980 90,876 +0.23(+13.14%)
Jan 28, 2022 1.680 1.760 1.630 1.750 75,567 +0.07(+4.17%)
Jan 27, 2022 1.780 1.860 1.650 1.680 64,567 -0.10(-5.62%)
Jan 26, 2022 1.860 1.880 1.744 1.780 56,308 -0.02(-1.11%)
Jan 25, 2022 1.710 1.850 1.710 1.800 34,867 +0.03(+1.69%)
Jan 24, 2022 1.750 1.790 1.629 1.770 205,684 -0.03(-1.67%)
Jan 21, 2022 1.950 1.990 1.800 1.800 139,320 -0.14(-7.22%)
Jan 20, 2022 1.970 2.070 1.930 1.940 60,973 +0.00(+0.00%)
Jan 19, 2022 1.990 2.020 1.930 1.940 112,984 +0.00(+0.00%)
Jan 18, 2022 2.020 2.080 1.950 1.940 136,038 -0.14(-6.73%)
Jan 14, 2022 2.080 0 -0.03(-1.42%)
Jan 13, 2022 2.170 2.170 2.105 2.110 104,311 -0.08(-3.65%)
Jan 12, 2022 2.170 2.240 2.110 2.190 105,429 +0.00(+0.00%)
Jan 11, 2022 2.070 2.320 2.055 2.190 227,556 +0.10(+4.78%)
Jan 10, 2022 2.150 2.150 2.030 2.090 107,544 -0.05(-2.34%)
Jan 07, 2022 2.170 2.300 2.070 2.140 595,437 +0.01(+0.47%)
Jan 06, 2022 2.170 2.180 2.000 2.130 320,321 +0.01(+0.47%)
Jan 05, 2022 2.320 2.340 2.110 2.120 202,741 -0.21(-9.01%)
Jan 04, 2022 2.370 2.400 2.210 2.330 219,068 -0.04(-1.69%)
Jan 03, 2022 2.280 2.380 2.230 2.370 124,368 +0.11(+4.87%)
Dec 31, 2021 2.270 2.310 2.240 2.260 180,538 -0.01(-0.44%)
Dec 30, 2021 2.200 2.350 2.200 2.270 176,475 +0.05(+2.25%)
Dec 29, 2021 2.290 2.340 2.160 2.220 409,317 -0.09(-3.90%)
Dec 28, 2021 2.350 2.460 2.280 2.310 194,862 -0.07(-2.94%)
Dec 27, 2021 2.390 2.550 2.250 2.380 662,664 -0.04(-1.65%)
Dec 23, 2021 2.270 2.520 2.270 2.420 1,036,951 +0.13(+5.68%)
Dec 22, 2021 2.310 2.350 2.200 2.290 313,945 -0.02(-0.87%)
Dec 21, 2021 2.330 2.400 2.200 2.310 1,080,765 -0.39(-14.44%)
Dec 20, 2021 2.460 2.740 2.420 2.700 1,472,964 +0.12(+4.65%)
Dec 17, 2021 2.490 2.640 2.420 2.580 233,385 +0.11(+4.45%)
Dec 16, 2021 2.680 2.680 2.440 2.470 210,859 -0.08(-3.14%)
Dec 15, 2021 2.530 2.600 2.410 2.550 338,541 +0.07(+2.82%)
Dec 14, 2021 2.510 2.580 2.460 2.480 178,164 -0.07(-2.75%)
Dec 13, 2021 2.750 2.750 2.530 2.550 259,564 -0.16(-5.90%)
Dec 10, 2021 2.760 2.800 2.660 2.710 286,823 -0.04(-1.45%)
Dec 09, 2021 2.800 3.000 2.730 2.750 1,415,848 -0.09(-3.17%)
Dec 08, 2021 2.690 2.990 2.650 2.840 1,099,273 +0.10(+3.65%)
Dec 07, 2021 2.630 2.850 2.620 2.740 965,437 +0.22(+8.73%)
Dec 06, 2021 2.450 2.570 2.150 2.520 346,683 +0.03(+1.20%)
Dec 03, 2021 2.620 2.620 2.400 2.490 390,308 -0.18(-6.74%)
Dec 02, 2021 2.600 2.700 2.500 2.670 508,865 +0.13(+5.12%)
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.