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 (%)
May 31, 2023 1.030 1.060 1.000 1.030 30,975 -0.02(-2.10%)
May 30, 2023 0.9700 1.060 0.9666 1.052 60,065 +0.05(+5.17%)
May 26, 2023 1.050 1.050 0.9600 1.000 30,502 -0.01(-0.95%)
May 25, 2023 1.090 1.090 1.009 1.010 28,364 -0.06(-5.61%)
May 24, 2023 0.9600 1.070 0.9600 1.070 97,502 +0.12(+12.04%)
May 23, 2023 0.9101 0.9550 0.9101 0.9550 11,838 +0.00(+0.00%)
May 22, 2023 0.9301 0.9550 0.9301 0.9550 8,339 +0.03(+2.71%)
May 19, 2023 0.9100 0.9595 0.9001 0.9298 42,203 -0.02(-2.12%)
May 18, 2023 0.9500 0.9500 0.9000 0.9499 23,275 +0.01(+1.06%)
May 17, 2023 0.9450 0.9450 0.8800 0.9399 58,853 -0.01(-0.96%)
May 16, 2023 0.9220 0.9500 0.9005 0.9490 11,709 +0.01(+0.99%)
May 15, 2023 0.9699 0.9699 0.9300 0.9397 19,450 -0.03(-3.11%)
May 12, 2023 0.9797 0.9797 0.9400 0.9699 11,229 +0.01(+1.03%)
May 11, 2023 0.9400 0.9832 0.9301 0.9600 30,321 +0.03(+3.21%)
May 10, 2023 0.9425 0.9599 0.9300 0.9301 8,269 -0.01(-1.05%)
May 09, 2023 0.9000 0.9500 0.8900 0.9400 18,419 +0.02(+2.17%)
May 08, 2023 0.9244 0.9422 0.8750 0.9200 31,131 -0.00(-0.03%)
May 05, 2023 0.8710 0.9297 0.8710 0.9203 66,722 +0.04(+4.58%)
May 04, 2023 0.9100 0.9101 0.8800 0.8800 12,615 -0.00(-0.01%)
May 03, 2023 0.8900 0.9100 0.8800 0.8801 9,067 -0.01(-1.35%)
May 02, 2023 0.9400 0.9499 0.8900 0.8921 20,723 +0.01(+0.79%)
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.