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 (%)
Apr 29, 2022 1.510 1.650 1.440 1.490 101,245 -0.04(-2.61%)
Apr 28, 2022 1.540 1.580 1.510 1.530 46,643 +0.00(+0.00%)
Apr 27, 2022 1.600 1.630 1.530 1.530 91,587 -0.08(-4.97%)
Apr 26, 2022 1.640 1.680 1.580 1.610 90,627 -0.05(-3.01%)
Apr 25, 2022 1.650 1.680 1.610 1.660 33,692 -0.02(-1.19%)
Apr 22, 2022 1.680 1.690 1.650 1.680 32,830 -0.01(-0.59%)
Apr 21, 2022 1.730 1.750 1.670 1.690 59,656 -0.07(-3.98%)
Apr 20, 2022 1.800 1.800 1.660 1.760 82,729 +0.02(+1.15%)
Apr 19, 2022 1.800 1.800 1.730 1.740 36,470 +0.01(+0.58%)
Apr 18, 2022 1.780 1.800 1.730 1.730 61,964 -0.12(-6.49%)
Apr 14, 2022 1.850 1.879 1.790 1.850 21,700 -0.02(-1.07%)
Apr 13, 2022 1.760 1.870 1.750 1.870 105,093 +0.09(+5.06%)
Apr 12, 2022 1.790 1.825 1.760 1.780 71,169 -0.03(-1.66%)
Apr 11, 2022 1.800 1.830 1.770 1.810 29,517 +0.01(+0.56%)
Apr 08, 2022 1.780 1.840 1.750 1.800 107,533 +0.02(+1.12%)
Apr 07, 2022 1.780 1.860 1.730 1.780 57,027 -0.02(-1.11%)
Apr 06, 2022 1.830 1.860 1.770 1.800 93,564 -0.07(-3.74%)
Apr 05, 2022 1.950 2.000 1.850 1.870 103,004 -0.04(-2.09%)
Apr 04, 2022 1.800 1.960 1.798 1.910 287,374 +0.05(+2.69%)
Apr 01, 2022 2.090 2.090 1.830 1.860 118,990 -0.05(-2.62%)
Mar 31, 2022 1.950 1.950 1.900 1.910 49,004 -0.05(-2.55%)
Mar 30, 2022 2.020 2.090 1.950 1.960 122,621 -0.14(-6.67%)
Mar 29, 2022 2.150 2.160 2.040 2.100 344,774 +0.00(+0.00%)
Mar 28, 2022 2.000 2.180 1.900 2.100 797,470 +0.10(+5.00%)
Mar 25, 2022 1.940 2.050 1.860 2.000 101,273 +0.10(+5.26%)
Mar 24, 2022 1.880 1.950 1.860 1.900 93,165 +0.01(+0.53%)
Mar 23, 2022 1.920 1.980 1.855 1.890 93,864 -0.01(-0.53%)
Mar 22, 2022 1.900 1.960 1.860 1.900 234,586 +0.06(+3.26%)
Mar 21, 2022 1.800 2.030 1.800 1.840 163,638 +0.01(+0.55%)
Mar 18, 2022 1.830 2.080 1.830 1.830 316,321 +0.07(+3.98%)
Mar 17, 2022 1.750 1.838 1.660 1.760 298,258 -0.03(-1.68%)
Mar 16, 2022 1.780 1.910 1.710 1.790 112,253 +0.04(+2.29%)
Mar 15, 2022 1.730 1.850 1.700 1.750 115,678 -0.01(-0.57%)
Mar 14, 2022 2.040 2.040 1.670 1.760 138,056 -0.07(-3.83%)
Mar 11, 2022 1.900 1.920 1.818 1.830 36,038 -0.07(-3.68%)
Mar 10, 2022 1.870 1.970 1.820 1.900 40,159 -0.02(-1.04%)
Mar 09, 2022 1.820 1.930 1.820 1.920 68,299 +0.10(+5.49%)
Mar 08, 2022 1.680 1.880 1.627 1.820 116,248 +0.15(+8.98%)
Mar 07, 2022 1.740 1.790 1.670 1.670 59,961 -0.13(-7.22%)
Mar 04, 2022 1.870 1.870 1.660 1.800 66,212 -0.08(-4.26%)
Mar 03, 2022 1.970 2.050 1.831 1.880 26,956 +0.00(+0.00%)
Mar 02, 2022 1.850 1.930 1.830 1.880 40,150 +0.04(+2.17%)
Mar 01, 2022 1.860 1.900 1.780 1.840 38,663 -0.02(-1.08%)
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%)
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.