Skip to main content

Bridgeline Digital (NQ: BLIN )

1.160 -0.010 (-0.85%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.