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 (%)
Aug 30, 2019 2.050 2.050 1.950 1.950 62,600 -0.11(-5.34%)
Aug 29, 2019 2.140 2.170 2.020 2.060 144,103 +0.00(+0.00%)
Aug 28, 2019 1.960 2.090 1.900 2.060 83,397 +0.08(+4.04%)
Aug 27, 2019 2.070 2.130 1.940 1.980 96,089 -0.08(-3.88%)
Aug 26, 2019 2.180 2.320 2.060 2.060 178,585 -0.12(-5.50%)
Aug 23, 2019 2.200 2.220 2.120 2.180 69,800 -0.01(-0.46%)
Aug 22, 2019 2.240 2.290 2.150 2.190 65,482 -0.06(-2.67%)
Aug 21, 2019 2.380 2.480 2.200 2.250 197,067 -0.15(-6.25%)
Aug 20, 2019 2.390 2.450 2.220 2.400 128,355 +0.00(+0.00%)
Aug 19, 2019 2.160 2.430 2.100 2.400 250,456 +0.22(+10.09%)
Aug 16, 2019 2.020 2.270 1.970 2.180 778,600 -0.04(-1.80%)
Aug 15, 2019 2.260 3.110 2.070 2.220 6,830,596 +0.24(+12.12%)
Aug 14, 2019 1.900 2.030 1.870 1.980 357,856 +0.06(+3.13%)
Aug 13, 2019 1.910 1.950 1.860 1.920 52,747 +0.01(+0.52%)
Aug 12, 2019 1.990 2.029 1.850 1.910 56,989 -0.05(-2.55%)
Aug 09, 2019 2.040 2.040 1.930 1.960 39,900 -0.06(-2.97%)
Aug 08, 2019 1.950 2.050 1.930 2.020 16,272 +0.07(+3.59%)
Aug 07, 2019 1.960 2.060 1.920 1.950 76,585 -0.02(-1.02%)
Aug 06, 2019 2.050 2.050 1.910 1.970 50,545 -0.10(-4.83%)
Aug 05, 2019 1.970 2.070 1.830 2.070 108,581 +0.10(+5.08%)
Aug 02, 2019 1.790 2.180 1.760 1.970 448,900 +0.15(+8.24%)
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.