Skip to main content

Bridgeline Digital (NQ: BLIN )

1.170 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 83.05 85.33 82.00 82.00 558 +0.25(+0.30%)
Apr 27, 2018 82.50 84.96 77.55 81.75 794 -0.75(-0.90%)
Apr 26, 2018 85.47 89.33 82.50 82.50 818 -5.50(-6.25%)
Apr 25, 2018 89.50 92.00 85.53 88.00 1,506 -0.62(-0.70%)
Apr 24, 2018 88.55 89.00 88.50 88.62 113 -0.97(-1.08%)
Apr 23, 2018 93.26 93.26 89.59 89.59 37 -3.89(-4.16%)
Apr 20, 2018 90.50 93.48 90.50 93.48 21 +3.48(+3.87%)
Apr 19, 2018 91.00 91.00 90.00 90.00 49 -0.45(-0.50%)
Apr 18, 2018 95.00 95.00 88.00 90.45 320 -4.55(-4.78%)
Apr 17, 2018 95.06 95.06 95.00 95.00 15 +0.00(+0.00%)
Apr 16, 2018 94.72 95.95 94.50 95.00 387 -0.45(-0.47%)
Apr 13, 2018 95.99 96.03 94.50 95.45 307 -2.10(-2.15%)
Apr 12, 2018 102.33 102.33 97.55 97.55 49 -2.45(-2.45%)
Apr 11, 2018 102.50 102.50 100.00 100.00 95 -4.50(-4.30%)
Apr 10, 2018 104.45 104.50 104.45 104.50 21 +2.29(+2.24%)
Apr 09, 2018 100.10 102.21 100.10 102.21 15 -2.79(-2.66%)
Apr 05, 2018 105.00 105.00 105.00 0 -0.00(-0.00%)
Apr 04, 2018 105.00 107.39 105.00 105.00 80 -0.08(-0.07%)
Apr 03, 2018 101.25 105.08 101.25 105.08 28 -4.20(-3.85%)
Apr 02, 2018 104.50 109.28 104.50 109.28 25 +6.28(+6.10%)
Mar 29, 2018 103.00 103.00 103.00 0 -3.00(-2.83%)
Mar 28, 2018 109.50 112.00 106.00 106.00 59 -5.07(-4.56%)
Mar 27, 2018 111.07 111.07 111.07 111.07 4 -0.19(-0.17%)
Mar 26, 2018 114.14 114.14 107.00 111.26 46 -0.24(-0.22%)
Mar 23, 2018 112.00 112.00 106.00 111.50 153 +0.50(+0.45%)
Mar 22, 2018 110.50 111.00 110.50 111.00 4 +0.00(+0.00%)
Mar 21, 2018 108.54 111.00 108.00 111.00 27 +2.50(+2.30%)
Mar 20, 2018 111.00 111.22 108.50 108.50 63 -3.50(-3.12%)
Mar 19, 2018 112.00 112.00 112.00 112.00 25 +1.50(+1.36%)
Mar 16, 2018 111.75 111.75 109.55 110.50 70 +2.00(+1.84%)
Mar 15, 2018 108.50 108.50 108.50 108.50 3 +0.19(+0.17%)
Mar 14, 2018 110.53 110.53 108.31 108.31 26 +0.31(+0.29%)
Mar 13, 2018 111.50 115.00 107.50 108.00 700 -1.50(-1.37%)
Mar 12, 2018 107.87 112.50 107.87 109.50 166 +1.58(+1.47%)
Mar 09, 2018 106.05 108.50 106.00 107.92 299 +3.92(+3.76%)
Mar 08, 2018 102.25 107.00 100.50 104.00 393 +2.00(+1.96%)
Mar 07, 2018 97.00 114.45 97.00 102.00 2,544 +5.50(+5.70%)
Mar 06, 2018 101.50 101.50 95.00 96.50 296 -4.33(-4.29%)
Mar 05, 2018 95.50 105.00 95.50 100.83 487 +5.33(+5.58%)
Mar 02, 2018 91.42 96.00 91.42 95.50 188 +3.50(+3.80%)
Mar 01, 2018 91.00 93.00 90.50 92.00 182 +0.00(+0.00%)
Feb 28, 2018 93.60 93.60 90.85 92.00 93 -4.50(-4.66%)
Feb 27, 2018 93.50 96.50 92.00 96.50 206 +1.06(+1.11%)
Feb 26, 2018 97.50 97.50 90.50 95.44 227 -1.06(-1.10%)
Feb 23, 2018 99.00 99.00 93.95 96.50 109 +1.50(+1.58%)
Feb 22, 2018 96.50 101.00 93.52 95.00 289 -2.50(-2.56%)
Feb 21, 2018 98.50 105.25 94.29 97.50 409 -0.98(-1.00%)
Feb 20, 2018 99.50 107.00 98.00 98.48 682 -0.91(-0.92%)
Feb 16, 2018 99.39 99.39 99.39 0 -4.61(-4.43%)
Feb 15, 2018 112.00 112.00 103.17 104.00 1,774 -11.50(-9.96%)
Feb 14, 2018 117.50 120.00 112.50 115.50 462 -4.25(-3.55%)
Feb 13, 2018 120.00 124.50 112.50 119.75 1,133 +0.06(+0.05%)
Feb 12, 2018 107.50 119.69 107.50 119.69 275 +12.14(+11.29%)
Feb 09, 2018 113.00 115.50 105.75 107.55 374 -6.45(-5.66%)
Feb 08, 2018 119.00 119.00 112.50 114.00 182 +0.50(+0.44%)
Feb 07, 2018 118.77 118.77 111.00 113.50 158 -4.00(-3.40%)
Feb 06, 2018 110.50 118.50 110.50 117.50 154 +4.00(+3.52%)
Feb 05, 2018 118.50 113.06 113.50 238 +0.44(+0.38%)
Feb 02, 2018 113.11 120.00 112.50 113.06 305 -1.38(-1.21%)
Feb 01, 2018 114.71 118.64 114.44 114.44 242 -7.31(-6.00%)
Jan 31, 2018 115.97 122.59 113.00 121.75 1,041 +4.25(+3.62%)
Jan 30, 2018 120.50 117.50 117.50 459 -3.00(-2.49%)
Jan 29, 2018 122.00 123.50 120.00 120.50 352 +0.00(+0.00%)
Jan 26, 2018 124.00 124.08 120.00 120.50 227 -3.00(-2.43%)
Jan 25, 2018 124.00 125.00 123.50 123.50 654 -1.24(-0.99%)
Jan 24, 2018 124.94 125.50 124.94 124.74 63 -2.26(-1.78%)
Jan 23, 2018 124.50 128.02 119.50 127.00 370 +2.00(+1.60%)
Jan 22, 2018 127.50 127.50 124.50 125.00 202 -2.45(-1.92%)
Jan 19, 2018 126.00 129.00 125.00 127.45 86 -0.25(-0.20%)
Jan 18, 2018 128.50 128.50 125.00 127.70 270 -0.83(-0.64%)
Jan 17, 2018 125.00 128.95 124.50 128.53 966 +0.53(+0.41%)
Jan 16, 2018 126.00 129.50 125.08 128.00 466 -0.36(-0.28%)
Jan 12, 2018 128.36 128.36 128.36 0 -3.64(-2.76%)
Jan 11, 2018 132.50 137.50 125.00 132.00 1,631 +1.50(+1.15%)
Jan 10, 2018 122.50 141.55 121.28 130.50 9,059 +9.00(+7.41%)
Jan 09, 2018 122.50 125.50 119.50 121.50 261 -1.00(-0.82%)
Jan 08, 2018 120.00 126.50 119.36 122.50 2,462 -0.50(-0.41%)
Jan 05, 2018 124.50 129.00 122.05 123.00 1,102 -2.50(-1.99%)
Jan 04, 2018 128.00 134.50 123.00 125.50 2,597 -1.81(-1.43%)
Jan 03, 2018 121.50 144.40 121.00 127.31 5,751 +3.81(+3.09%)
Jan 02, 2018 121.00 121.00 120.09 123.50 278 +2.10(+1.73%)
Dec 29, 2017 121.40 121.40 121.40 0 -6.10(-4.78%)
Dec 28, 2017 125.00 128.00 122.50 127.50 757 +5.00(+4.08%)
Dec 27, 2017 121.00 127.00 120.00 122.50 939 +2.00(+1.66%)
Dec 26, 2017 127.00 129.00 118.50 120.50 1,306 -4.57(-3.65%)
Dec 22, 2017 135.00 137.50 122.50 125.07 3,836 -10.93(-8.04%)
Dec 21, 2017 149.50 160.00 130.05 136.00 3,526 -15.50(-10.23%)
Dec 20, 2017 164.00 222.50 139.00 151.50 54,230 +17.00(+12.64%)
Dec 19, 2017 119.00 139.50 119.00 134.50 3,282 +16.00(+13.50%)
Dec 18, 2017 114.00 122.50 114.00 118.50 292 +2.37(+2.04%)
Dec 15, 2017 115.50 124.50 113.59 116.13 381 +3.13(+2.77%)
Dec 14, 2017 110.22 121.00 110.22 113.00 899 -1.00(-0.88%)
Dec 13, 2017 111.64 115.89 111.05 114.00 206 +3.00(+2.70%)
Dec 12, 2017 115.91 115.91 110.50 111.00 47 -8.00(-6.72%)
Dec 11, 2017 115.00 119.00 113.50 119.00 224 +6.50(+5.78%)
Dec 08, 2017 110.05 113.90 110.00 112.50 56 +1.50(+1.35%)
Dec 07, 2017 115.50 115.50 110.00 111.00 147 -4.50(-3.90%)
Dec 06, 2017 122.00 122.00 115.00 115.50 545 -11.00(-8.70%)
Dec 05, 2017 126.50 127.88 118.50 126.50 219 -2.34(-1.82%)
Dec 04, 2017 129.91 121.50 128.84 67 -1.07(-0.82%)
Dec 01, 2017 135.00 135.00 122.00 129.91 543 +0.41(+0.32%)
Nov 30, 2017 128.06 142.50 127.00 129.50 638 +2.25(+1.77%)
Nov 29, 2017 129.00 131.26 123.50 127.25 179 -0.25(-0.20%)
Nov 28, 2017 130.50 133.50 125.50 127.50 214 -2.00(-1.54%)
Nov 27, 2017 135.00 136.50 128.94 129.50 249 -3.50(-2.63%)
Nov 24, 2017 133.50 134.50 128.50 133.00 203 +1.00(+0.76%)
Nov 22, 2017 127.50 135.00 125.05 132.00 1,261 +5.50(+4.35%)
Nov 21, 2017 130.00 131.50 126.00 126.50 325 -5.89(-4.45%)
Nov 20, 2017 132.66 136.29 128.73 132.39 100 -0.11(-0.08%)
Nov 17, 2017 143.26 143.26 129.60 132.50 299 -1.00(-0.75%)
Nov 16, 2017 134.50 141.00 128.50 133.50 707 +2.50(+1.91%)
Nov 15, 2017 129.00 133.00 127.80 131.00 145 +0.00(+0.00%)
Nov 14, 2017 132.50 135.00 126.68 131.00 44 -5.17(-3.80%)
Nov 13, 2017 123.00 136.47 123.00 136.17 249 +7.17(+5.56%)
Nov 10, 2017 134.00 134.00 125.50 129.00 811 +2.65(+2.10%)
Nov 09, 2017 125.24 132.32 123.00 126.35 467 +1.85(+1.49%)
Nov 08, 2017 126.50 133.50 124.50 124.50 446 -7.50(-5.68%)
Nov 07, 2017 134.50 143.50 130.00 132.00 931 -7.00(-5.04%)
Nov 06, 2017 139.50 142.00 122.50 139.00 1,606 +3.00(+2.21%)
Nov 03, 2017 132.00 145.00 127.50 136.00 1,011 +7.95(+6.21%)
Nov 02, 2017 120.27 133.00 119.50 128.05 1,277 +2.55(+2.03%)
Nov 01, 2017 133.31 133.31 105.50 125.50 709 -7.00(-5.28%)
Oct 31, 2017 130.13 133.37 125.50 132.50 648 +4.00(+3.11%)
Oct 30, 2017 126.41 131.60 126.00 128.50 364 -3.00(-2.28%)
Oct 27, 2017 137.50 139.50 123.00 131.50 421 -11.00(-7.72%)
Oct 26, 2017 141.50 144.00 141.00 142.50 290 -2.00(-1.38%)
Oct 25, 2017 140.00 144.50 138.50 144.50 274 +2.00(+1.40%)
Oct 24, 2017 145.00 145.00 140.50 142.50 300 +3.50(+2.51%)
Oct 23, 2017 139.00 147.75 139.00 139.00 272 -2.00(-1.41%)
Oct 20, 2017 149.26 149.26 140.00 141.00 113 +1.50(+1.08%)
Oct 19, 2017 148.50 154.50 137.05 139.50 485 -6.50(-4.45%)
Oct 18, 2017 141.50 149.00 135.50 146.00 473 +7.50(+5.42%)
Oct 17, 2017 139.84 144.50 137.50 138.50 214 -0.50(-0.36%)
Oct 16, 2017 153.50 153.50 137.55 139.00 770 -9.84(-6.61%)
Oct 13, 2017 146.50 148.84 142.50 148.84 690 +5.34(+3.72%)
Oct 12, 2017 134.50 158.19 134.41 143.50 2,939 +9.50(+7.09%)
Oct 11, 2017 129.50 134.50 128.87 134.00 45 +3.50(+2.68%)
Oct 10, 2017 134.00 136.45 126.00 130.50 230 -6.50(-4.74%)
Oct 09, 2017 136.75 137.50 126.00 137.00 342 +4.50(+3.40%)
Oct 06, 2017 135.00 137.55 130.00 132.50 149 -3.00(-2.21%)
Oct 05, 2017 140.40 141.50 135.00 135.50 46 +0.77(+0.57%)
Oct 04, 2017 137.50 137.50 133.00 134.73 225 -2.77(-2.01%)
Oct 03, 2017 142.00 146.50 137.50 137.50 220 -8.50(-5.82%)
Oct 02, 2017 141.00 148.00 135.50 146.00 271 +2.50(+1.74%)
Sep 29, 2017 142.00 145.00 136.82 143.50 576 +2.50(+1.77%)
Sep 28, 2017 140.50 142.16 135.25 141.00 402 +0.50(+0.36%)
Sep 27, 2017 136.50 140.50 129.10 140.50 265 +2.33(+1.69%)
Sep 26, 2017 138.50 145.50 134.00 138.17 93 -1.33(-0.95%)
Sep 25, 2017 141.37 142.00 139.50 139.50 20 -3.00(-2.11%)
Sep 22, 2017 142.50 142.50 139.50 142.50 59 +0.00(+0.00%)
Sep 21, 2017 134.00 142.50 130.50 142.50 138 +6.50(+4.78%)
Sep 20, 2017 138.00 140.50 132.50 136.00 41 +1.50(+1.12%)
Sep 19, 2017 137.43 137.50 131.88 134.50 61 -3.50(-2.54%)
Sep 18, 2017 134.00 141.00 134.00 138.00 233 +4.50(+3.37%)
Sep 15, 2017 147.50 149.00 131.25 133.50 667 -14.00(-9.49%)
Sep 14, 2017 146.50 147.50 144.00 147.50 203 +4.00(+2.79%)
Sep 13, 2017 144.75 144.75 136.00 143.50 265 -4.00(-2.71%)
Sep 12, 2017 143.50 147.50 139.97 147.50 273 +2.50(+1.72%)
Sep 11, 2017 136.80 147.50 136.80 145.00 390 +6.50(+4.69%)
Sep 08, 2017 137.00 139.50 137.00 138.50 181 +1.50(+1.09%)
Sep 07, 2017 130.50 137.00 130.50 137.00 172 +0.00(+0.00%)
Sep 06, 2017 131.57 137.00 127.47 137.00 238 +5.50(+4.18%)
Sep 05, 2017 131.00 132.50 123.30 131.50 364 +3.50(+2.73%)
Sep 01, 2017 132.96 133.78 126.00 128.00 148 -4.00(-3.03%)
Aug 31, 2017 128.05 133.25 128.05 132.00 354 -0.26(-0.20%)
Aug 30, 2017 131.56 133.50 130.50 132.26 77 -3.24(-2.39%)
Aug 29, 2017 132.50 135.50 131.90 135.50 36 +0.50(+0.37%)
Aug 28, 2017 135.50 135.50 133.25 135.00 108 +2.50(+1.89%)
Aug 25, 2017 132.21 135.50 128.00 132.50 204 -2.00(-1.49%)
Aug 24, 2017 130.50 136.00 128.94 134.50 55 -1.50(-1.10%)
Aug 23, 2017 136.00 136.50 131.17 136.00 193 +5.50(+4.21%)
Aug 22, 2017 137.50 139.17 130.50 130.50 342 -5.50(-4.04%)
Aug 21, 2017 131.00 140.00 127.50 136.00 525 +6.00(+4.62%)
Aug 18, 2017 120.65 140.50 120.65 130.00 1,147 +9.00(+7.44%)
Aug 17, 2017 123.00 129.00 121.00 121.00 299 -1.00(-0.82%)
Aug 16, 2017 123.00 124.50 119.00 122.00 397 -2.00(-1.61%)
Aug 15, 2017 118.50 131.00 118.50 124.00 1,268 +8.95(+7.78%)
Aug 14, 2017 114.45 116.33 111.00 115.05 450 +3.55(+3.18%)
Aug 11, 2017 109.11 112.03 107.00 111.50 205 +5.00(+4.69%)
Aug 10, 2017 107.00 113.60 104.00 106.50 628 +0.50(+0.47%)
Aug 09, 2017 110.00 110.84 106.00 106.00 498 -4.00(-3.64%)
Aug 08, 2017 112.50 113.21 110.00 110.00 522 -1.00(-0.90%)
Aug 07, 2017 112.50 115.00 108.00 111.00 1,287 -4.00(-3.48%)
Aug 04, 2017 123.14 123.14 93.00 115.00 872 -7.00(-5.74%)
Aug 03, 2017 132.05 135.00 120.50 122.00 2,280 -15.00(-10.95%)
Aug 02, 2017 143.50 152.50 134.00 137.00 851 -4.50(-3.18%)
Aug 01, 2017 165.97 171.00 141.50 141.50 3,706 -13.50(-8.71%)
Jul 31, 2017 146.00 155.00 141.00 155.00 945 +10.47(+7.24%)
Jul 28, 2017 155.00 155.00 142.50 144.53 635 -10.63(-6.85%)
Jul 27, 2017 157.00 157.00 156.43 155.17 200 -0.74(-0.47%)
Jul 26, 2017 148.00 161.45 119.50 155.91 911 +0.91(+0.58%)
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.