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

Bridgeline Digital (NQ: BLIN )

1.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2022 1.450 1.506 1.450 1.485 40,318 +0.01(+0.34%)
Aug 30, 2022 1.600 1.600 1.450 1.480 140,159 -0.12(-7.50%)
Aug 29, 2022 1.550 1.610 1.550 1.600 111,077 +0.05(+3.23%)
Aug 26, 2022 1.610 1.610 1.530 1.550 188,786 -0.06(-3.73%)
Aug 25, 2022 1.530 1.610 1.500 1.610 196,283 +0.09(+5.92%)
Aug 24, 2022 1.570 1.570 1.480 1.520 121,115 +0.02(+1.34%)
Aug 23, 2022 1.410 1.540 1.400 1.500 243,768 +0.09(+6.38%)
Aug 22, 2022 1.410 1.430 1.380 1.410 164,363 +0.01(+0.71%)
Aug 19, 2022 1.400 1.480 1.380 1.400 213,164 +0.02(+1.45%)
Aug 18, 2022 1.410 1.410 1.300 1.380 210,107 -0.03(-2.13%)
Aug 17, 2022 1.450 1.470 1.370 1.410 145,326 +0.00(+0.00%)
Aug 16, 2022 1.300 1.440 1.290 1.410 601,799 +0.12(+9.30%)
Aug 15, 2022 1.300 1.320 1.280 1.290 156,320 +0.00(+0.00%)
Aug 12, 2022 1.400 1.400 1.250 1.290 343,842 -0.10(-7.53%)
Aug 11, 2022 1.310 1.450 1.300 1.395 334,222 +0.09(+7.31%)
Aug 10, 2022 1.260 1.301 1.242 1.300 84,901 +0.05(+4.00%)
Aug 09, 2022 1.260 1.290 1.243 1.250 98,930 +0.00(+0.00%)
Aug 08, 2022 1.210 1.250 1.209 1.250 47,789 +0.05(+4.17%)
Aug 05, 2022 1.290 1.300 1.200 1.200 65,335 -0.07(-5.88%)
Aug 04, 2022 1.280 1.300 1.250 1.275 37,188 -0.01(-0.39%)
Aug 03, 2022 1.190 1.300 1.170 1.280 107,389 +0.11(+9.40%)
Aug 02, 2022 1.160 1.200 1.130 1.170 39,832 +0.02(+1.74%)
Aug 01, 2022 1.150 1.235 1.140 1.150 93,256 +0.01(+0.88%)
Jul 29, 2022 1.270 1.300 1.120 1.140 192,739 -0.11(-8.80%)
Jul 28, 2022 1.290 1.352 1.230 1.250 80,338 -0.03(-2.34%)
Jul 27, 2022 1.390 1.390 1.250 1.280 112,423 -0.08(-5.88%)
Jul 26, 2022 1.390 1.410 1.360 1.360 34,177 -0.06(-4.23%)
Jul 25, 2022 1.400 1.460 1.400 1.420 37,365 +0.00(+0.00%)
Jul 22, 2022 1.420 1.440 1.400 1.420 36,628 -0.01(-0.70%)
Jul 21, 2022 1.380 1.470 1.350 1.430 63,297 +0.04(+2.88%)
Jul 20, 2022 1.430 1.430 1.350 1.390 24,631 -0.01(-0.71%)
Jul 19, 2022 1.320 1.430 1.316 1.400 82,290 +0.07(+5.26%)
Jul 18, 2022 1.331 1.355 1.300 1.330 25,094 -0.00(-0.01%)
Jul 15, 2022 1.250 1.340 1.250 1.330 12,641 +0.07(+5.56%)
Jul 14, 2022 1.290 1.330 1.250 1.260 20,891 -0.03(-2.33%)
Jul 13, 2022 1.260 1.320 1.224 1.290 108,535 +0.04(+3.20%)
Jul 12, 2022 1.300 1.300 1.210 1.250 60,978 -0.05(-3.85%)
Jul 11, 2022 1.300 1.315 1.280 1.300 19,307 -0.02(-1.52%)
Jul 08, 2022 1.310 1.340 1.290 1.320 123,680 +0.01(+0.76%)
Jul 07, 2022 1.300 1.330 1.280 1.310 77,938 -0.01(-0.76%)
Jul 06, 2022 1.250 1.350 1.240 1.320 107,729 +0.08(+6.45%)
Jul 05, 2022 1.170 1.270 1.170 1.240 92,175 +0.06(+5.08%)
Jul 01, 2022 1.200 1.210 1.170 1.180 47,444 -0.02(-1.67%)
Jun 30, 2022 1.220 1.250 1.190 1.200 29,594 -0.02(-1.64%)
Jun 29, 2022 1.220 1.250 1.200 1.220 71,957 -0.02(-1.61%)
Jun 28, 2022 1.190 1.260 1.180 1.240 57,846 -0.01(-0.80%)
Jun 27, 2022 1.300 1.303 1.250 1.250 163,676 -0.05(-3.85%)
Jun 24, 2022 1.250 1.310 1.250 1.300 68,800 +0.06(+4.84%)
Jun 23, 2022 1.240 1.273 1.230 1.240 39,382 +0.00(+0.00%)
Jun 22, 2022 1.220 1.270 1.200 1.240 88,953 +0.02(+1.64%)
Jun 21, 2022 1.130 1.220 1.130 1.220 30,996 +0.04(+3.39%)
Jun 17, 2022 1.200 1.250 1.160 1.180 18,470 +0.03(+2.61%)
Jun 16, 2022 1.200 1.200 1.100 1.150 90,961 -0.03(-2.54%)
Jun 15, 2022 1.250 1.270 1.160 1.180 94,963 +0.00(+0.00%)
Jun 14, 2022 1.100 1.250 1.100 1.180 114,345 +0.08(+7.27%)
Jun 13, 2022 1.250 1.260 1.060 1.100 111,575 -0.17(-13.39%)
Jun 10, 2022 1.270 1.300 1.230 1.270 75,862 -0.01(-0.78%)
Jun 09, 2022 1.300 1.300 1.270 1.280 58,485 -0.02(-1.54%)
Jun 08, 2022 1.300 1.320 1.260 1.300 52,239 +0.01(+0.78%)
Jun 07, 2022 1.300 1.311 1.280 1.290 42,054 -0.05(-3.73%)
Jun 06, 2022 1.350 1.350 1.290 1.340 103,961 +0.06(+4.69%)
Jun 03, 2022 1.300 1.320 1.250 1.280 69,899 -0.02(-1.54%)
Jun 02, 2022 1.250 1.310 1.250 1.300 105,451 +0.03(+2.36%)
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.