Skip to main content

Bridgeline Digital (NQ: BLIN )

1.160 -0.010 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 67.00 73.00 66.00 69.00 776 -0.70(-1.00%)
May 30, 2018 67.14 77.50 67.14 69.70 3,482 +1.20(+1.75%)
May 29, 2018 73.00 73.00 66.00 68.50 287 -1.00(-1.44%)
May 25, 2018 69.50 69.50 69.50 0 +0.50(+0.72%)
May 24, 2018 76.00 77.00 69.00 69.00 1,802 -9.00(-11.54%)
May 23, 2018 77.50 97.50 72.00 78.00 20,417 +1.50(+1.96%)
May 22, 2018 72.00 80.00 70.50 76.50 3,615 +4.00(+5.52%)
May 21, 2018 73.50 74.00 68.89 72.50 634 +1.00(+1.40%)
May 18, 2018 68.50 71.50 68.50 71.50 242 -1.25(-1.71%)
May 17, 2018 74.00 74.50 62.50 72.75 1,456 -1.00(-1.36%)
May 16, 2018 72.50 78.00 70.00 73.75 2,469 -5.06(-6.42%)
May 15, 2018 78.25 81.06 72.50 78.81 927 -0.95(-1.19%)
May 14, 2018 82.00 82.00 78.00 79.76 76 +0.26(+0.33%)
May 11, 2018 79.50 80.95 73.50 79.50 193 +0.67(+0.86%)
May 10, 2018 78.00 80.47 74.14 78.83 1,004 +0.33(+0.41%)
May 09, 2018 81.50 83.50 78.00 78.50 902 -3.50(-4.27%)
May 08, 2018 79.00 86.84 76.50 82.00 3,327 +2.50(+3.14%)
May 07, 2018 85.50 88.52 74.65 79.50 3,521 -3.00(-3.64%)
May 04, 2018 101.00 175.00 82.00 82.50 52,394 -11.38(-12.12%)
May 03, 2018 84.33 94.50 83.64 93.88 668 +8.38(+9.80%)
May 02, 2018 90.08 91.69 85.50 85.50 249 +1.00(+1.18%)
May 01, 2018 82.31 88.81 82.31 84.50 339 +2.50(+3.05%)
Apr 30, 2018 83.05 85.33 82.00 82.00 558 +0.25(+0.30%)
Apr 27, 2018 82.50 84.96 77.55 81.75 794 -0.75(-0.90%)
Apr 26, 2018 85.47 89.33 82.50 82.50 818 -5.50(-6.25%)
Apr 25, 2018 89.50 92.00 85.53 88.00 1,506 -0.62(-0.70%)
Apr 24, 2018 88.55 89.00 88.50 88.62 113 -0.97(-1.08%)
Apr 23, 2018 93.26 93.26 89.59 89.59 37 -3.89(-4.16%)
Apr 20, 2018 90.50 93.48 90.50 93.48 21 +3.48(+3.87%)
Apr 19, 2018 91.00 91.00 90.00 90.00 49 -0.45(-0.50%)
Apr 18, 2018 95.00 95.00 88.00 90.45 320 -4.55(-4.78%)
Apr 17, 2018 95.06 95.06 95.00 95.00 15 +0.00(+0.00%)
Apr 16, 2018 94.72 95.95 94.50 95.00 387 -0.45(-0.47%)
Apr 13, 2018 95.99 96.03 94.50 95.45 307 -2.10(-2.15%)
Apr 12, 2018 102.33 102.33 97.55 97.55 49 -2.45(-2.45%)
Apr 11, 2018 102.50 102.50 100.00 100.00 95 -4.50(-4.30%)
Apr 10, 2018 104.45 104.50 104.45 104.50 21 +2.29(+2.24%)
Apr 09, 2018 100.10 102.21 100.10 102.21 15 -2.79(-2.66%)
Apr 05, 2018 105.00 105.00 105.00 0 -0.00(-0.00%)
Apr 04, 2018 105.00 107.39 105.00 105.00 80 -0.08(-0.07%)
Apr 03, 2018 101.25 105.08 101.25 105.08 28 -4.20(-3.85%)
Apr 02, 2018 104.50 109.28 104.50 109.28 25 +6.28(+6.10%)
Mar 29, 2018 103.00 103.00 103.00 0 -3.00(-2.83%)
Mar 28, 2018 109.50 112.00 106.00 106.00 59 -5.07(-4.56%)
Mar 27, 2018 111.07 111.07 111.07 111.07 4 -0.19(-0.17%)
Mar 26, 2018 114.14 114.14 107.00 111.26 46 -0.24(-0.22%)
Mar 23, 2018 112.00 112.00 106.00 111.50 153 +0.50(+0.45%)
Mar 22, 2018 110.50 111.00 110.50 111.00 4 +0.00(+0.00%)
Mar 21, 2018 108.54 111.00 108.00 111.00 27 +2.50(+2.30%)
Mar 20, 2018 111.00 111.22 108.50 108.50 63 -3.50(-3.12%)
Mar 19, 2018 112.00 112.00 112.00 112.00 25 +1.50(+1.36%)
Mar 16, 2018 111.75 111.75 109.55 110.50 70 +2.00(+1.84%)
Mar 15, 2018 108.50 108.50 108.50 108.50 3 +0.19(+0.17%)
Mar 14, 2018 110.53 110.53 108.31 108.31 26 +0.31(+0.29%)
Mar 13, 2018 111.50 115.00 107.50 108.00 700 -1.50(-1.37%)
Mar 12, 2018 107.87 112.50 107.87 109.50 166 +1.58(+1.47%)
Mar 09, 2018 106.05 108.50 106.00 107.92 299 +3.92(+3.76%)
Mar 08, 2018 102.25 107.00 100.50 104.00 393 +2.00(+1.96%)
Mar 07, 2018 97.00 114.45 97.00 102.00 2,544 +5.50(+5.70%)
Mar 06, 2018 101.50 101.50 95.00 96.50 296 -4.33(-4.29%)
Mar 05, 2018 95.50 105.00 95.50 100.83 487 +5.33(+5.58%)
Mar 02, 2018 91.42 96.00 91.42 95.50 188 +3.50(+3.80%)
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.