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

Bridgeline Digital (NQ: BLIN )

1.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jul 30, 2021 5.900 7.570 5.810 6.400 13,225,709 +0.52(+8.84%)
Jul 29, 2021 6.070 6.070 5.790 5.880 568,456 -0.22(-3.61%)
Jul 28, 2021 5.560 6.270 5.500 6.100 1,311,893 +0.62(+11.31%)
Jul 27, 2021 5.310 5.570 5.220 5.480 603,110 +0.00(+0.00%)
Jul 26, 2021 5.200 5.750 5.100 5.480 1,006,456 +0.03(+0.55%)
Jul 23, 2021 5.900 6.180 5.390 5.450 1,726,262 -0.56(-9.32%)
Jul 22, 2021 5.890 6.170 5.600 6.010 1,474,520 -0.24(-3.84%)
Jul 21, 2021 5.350 6.680 5.350 6.250 5,608,677 +0.76(+13.84%)
Jul 20, 2021 5.760 5.760 5.240 5.490 1,461,101 -0.40(-6.79%)
Jul 19, 2021 5.400 5.920 5.200 5.890 2,713,439 +0.01(+0.17%)
Jul 16, 2021 6.100 6.530 5.650 5.880 3,885,055 -0.24(-3.92%)
Jul 15, 2021 6.870 7.530 6.000 6.120 19,253,932 -0.03(-0.49%)
Jul 14, 2021 6.900 6.900 6.100 6.150 3,394,288 -1.11(-15.29%)
Jul 13, 2021 8.560 9.990 6.636 7.260 52,639,088 +1.25(+20.80%)
Jul 12, 2021 6.650 6.680 5.780 6.010 3,880,456 -0.75(-11.09%)
Jul 09, 2021 7.920 8.200 6.650 6.760 6,999,120 -0.91(-11.86%)
Jul 08, 2021 7.190 8.890 6.920 7.670 12,151,738 -0.88(-10.29%)
Jul 07, 2021 9.990 10.00 8.197 8.550 21,236,946 -3.68(-30.09%)
Jul 06, 2021 13.95 14.38 11.52 12.23 98,826,504 +3.30(+37.03%)
Jul 02, 2021 6.110 8.970 6.011 8.925 144,081,104 +3.18(+55.22%)
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.