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

Bridgeline Digital (NQ: BLIN )

1.213 -0.057 (-4.46%)
Streaming Delayed Price Updated: 1:21 PM EDT, Apr 16, 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 (%)
Jun 28, 2019 2.400 2.550 2.310 2.450 514,400 +0.08(+3.38%)
Jun 27, 2019 2.460 2.540 2.330 2.370 454,193 +0.06(+2.60%)
Jun 26, 2019 2.400 2.420 2.300 2.310 130,724 -0.11(-4.55%)
Jun 25, 2019 2.400 2.580 2.250 2.420 494,514 +0.04(+1.68%)
Jun 24, 2019 2.510 2.620 2.380 2.380 150,140 -0.13(-5.18%)
Jun 21, 2019 2.530 2.630 2.490 2.510 164,400 -0.04(-1.57%)
Jun 20, 2019 2.480 2.620 2.350 2.550 251,949 +0.05(+2.00%)
Jun 19, 2019 2.610 2.620 2.430 2.500 297,722 -0.13(-4.94%)
Jun 18, 2019 2.640 2.650 2.560 2.630 241,888 -0.03(-1.13%)
Jun 17, 2019 2.750 2.780 2.600 2.660 276,869 -0.09(-3.27%)
Jun 14, 2019 2.710 2.760 2.560 2.750 293,100 +0.02(+0.73%)
Jun 13, 2019 2.920 2.920 2.580 2.730 1,029,417 -0.22(-7.46%)
Jun 12, 2019 3.900 4.000 2.850 2.950 11,275,005 +0.04(+1.37%)
Jun 11, 2019 3.000 3.250 2.810 2.910 757,727 -0.04(-1.36%)
Jun 10, 2019 2.920 3.120 2.870 2.950 419,290 -0.01(-0.34%)
Jun 07, 2019 3.010 3.290 2.830 2.960 917,300 -0.08(-2.63%)
Jun 06, 2019 2.990 3.150 2.750 3.040 408,023 +0.06(+2.01%)
Jun 05, 2019 3.190 3.240 2.960 2.980 435,275 -0.26(-8.02%)
Jun 04, 2019 3.670 4.100 3.040 3.240 2,343,885 +0.04(+1.25%)
Jun 03, 2019 3.250 3.300 2.930 3.200 478,261 -0.11(-3.32%)
May 31, 2019 3.500 3.507 3.150 3.310 938,100 -0.65(-16.41%)
May 30, 2019 3.300 4.150 3.140 3.960 1,656,899 +0.69(+21.10%)
May 29, 2019 3.860 3.860 3.240 3.270 380,427 -0.72(-18.05%)
May 28, 2019 4.030 4.180 3.740 3.990 220,313 -0.08(-1.97%)
May 24, 2019 4.050 4.250 3.900 4.070 352,500 -0.12(-2.86%)
May 23, 2019 4.990 5.000 4.150 4.190 422,499 -0.77(-15.52%)
May 22, 2019 5.150 5.200 4.570 4.960 503,634 -0.24(-4.62%)
May 21, 2019 5.060 5.290 5.000 5.200 376,972 +0.08(+1.56%)
May 20, 2019 5.300 5.700 5.050 5.120 522,974 -0.27(-5.01%)
May 17, 2019 5.120 6.000 5.100 5.390 1,453,000 +0.34(+6.73%)
May 16, 2019 5.250 5.310 5.010 5.050 282,461 -0.42(-7.68%)
May 15, 2019 5.700 5.820 5.000 5.470 393,217 -0.14(-2.50%)
May 14, 2019 5.650 5.980 5.150 5.610 403,440 -0.09(-1.58%)
May 13, 2019 5.900 6.050 5.550 5.700 249,986 -0.27(-4.52%)
May 10, 2019 5.970 6.200 5.615 5.970 444,300 +0.17(+2.93%)
May 09, 2019 6.340 6.400 5.510 5.800 675,814 -0.81(-12.25%)
May 08, 2019 7.630 8.050 6.510 6.610 1,795,775 -0.59(-8.19%)
May 07, 2019 9.030 10.10 7.010 7.200 10,421,365 +1.02(+16.50%)
May 06, 2019 5.310 8.830 4.890 6.180 5,218,876 +0.87(+16.38%)
May 03, 2019 6.310 6.460 5.280 5.310 304,700 -0.81(-13.24%)
May 02, 2019 7.250 8.171 5.500 6.120 611,098 -0.88(-12.57%)
May 01, 2019 8.205 8.240 6.675 7.000 169,767 -1.10(-13.58%)
Apr 30, 2019 8.970 9.000 8.000 8.100 74,905 -0.80(-8.99%)
Apr 29, 2019 7.750 9.400 7.650 8.900 60,094 +0.83(+10.22%)
Apr 26, 2019 8.500 8.590 7.900 8.075 20,884 -0.53(-6.16%)
Apr 25, 2019 8.550 8.725 8.125 8.605 16,616 +0.04(+0.41%)
Apr 24, 2019 8.975 8.975 8.110 8.570 20,839 -0.13(-1.49%)
Apr 23, 2019 9.715 9.715 8.085 8.700 30,838 -0.70(-7.45%)
Apr 22, 2019 9.900 10.00 9.000 9.400 15,423 -0.11(-1.10%)
Apr 18, 2019 10.00 10.00 9.300 9.505 14,722 -0.39(-3.99%)
Apr 17, 2019 10.44 10.50 9.500 9.900 26,185 -0.35(-3.41%)
Apr 16, 2019 10.47 13.50 10.00 10.25 181,962 +0.75(+7.89%)
Apr 15, 2019 9.500 10.10 9.005 9.500 27,952 +0.05(+0.53%)
Apr 12, 2019 10.55 11.00 8.900 9.450 99,528 -2.50(-20.92%)
Apr 11, 2019 11.00 16.00 10.99 11.95 544,337 +1.96(+19.56%)
Apr 10, 2019 10.00 10.59 9.500 9.995 11,620 +0.27(+2.78%)
Apr 09, 2019 9.500 9.925 9.185 9.725 8,243 +0.72(+8.06%)
Apr 08, 2019 10.00 10.00 9.000 9.000 10,523 -0.37(-3.90%)
Apr 05, 2019 9.000 9.500 8.600 9.365 8,384 +0.71(+8.27%)
Apr 04, 2019 9.000 9.175 8.025 8.650 9,896 -0.27(-3.03%)
Apr 03, 2019 8.400 9.500 7.935 8.920 11,492 +0.59(+7.08%)
Apr 02, 2019 8.500 8.500 7.875 8.330 6,483 +0.03(+0.30%)
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.