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 (%)
Nov 30, 2020 2.460 2.810 2.360 2.690 993,532 +0.24(+9.80%)
Nov 27, 2020 2.380 2.494 2.350 2.450 240,600 +0.15(+6.52%)
Nov 25, 2020 2.350 2.400 2.200 2.300 300,300 +0.00(+0.00%)
Nov 24, 2020 2.100 2.500 2.100 2.300 1,227,033 +0.20(+9.52%)
Nov 23, 2020 2.060 2.140 1.950 2.100 343,810 +0.03(+1.45%)
Nov 20, 2020 2.000 2.580 1.920 2.070 2,451,000 +0.07(+3.50%)
Nov 19, 2020 2.010 2.050 1.950 2.000 71,991 -0.01(-0.50%)
Nov 18, 2020 2.050 2.100 2.010 2.010 41,141 -0.06(-2.90%)
Nov 17, 2020 2.080 2.090 2.010 2.070 33,413 -0.02(-0.96%)
Nov 16, 2020 2.090 2.137 2.010 2.090 76,439 +0.01(+0.48%)
Nov 13, 2020 2.110 2.170 2.080 2.080 40,900 -0.05(-2.35%)
Nov 12, 2020 2.120 2.200 2.070 2.130 71,586 -0.02(-0.93%)
Nov 11, 2020 2.170 2.280 2.110 2.150 138,943 -0.02(-0.92%)
Nov 10, 2020 2.110 2.480 2.110 2.170 640,590 +0.05(+2.36%)
Nov 09, 2020 2.150 2.230 2.070 2.120 41,466 -0.07(-3.20%)
Nov 06, 2020 2.140 2.230 2.115 2.190 20,200 +0.09(+4.29%)
Nov 05, 2020 2.070 2.170 2.060 2.100 40,575 +0.04(+1.94%)
Nov 04, 2020 2.010 2.140 2.010 2.060 36,699 +0.06(+3.00%)
Nov 03, 2020 2.260 2.280 2.000 2.000 90,752 -0.10(-4.76%)
Nov 02, 2020 2.080 2.100 2.030 2.100 20,219 +0.02(+0.96%)
Oct 30, 2020 2.110 2.125 2.021 2.080 42,100 -0.06(-2.80%)
Oct 29, 2020 2.120 2.150 2.110 2.140 19,039 +0.03(+1.42%)
Oct 28, 2020 2.250 2.270 2.100 2.110 74,340 -0.13(-5.80%)
Oct 27, 2020 2.240 2.300 2.230 2.240 24,466 -0.01(-0.44%)
Oct 26, 2020 2.290 2.290 2.230 2.250 29,516 -0.05(-2.17%)
Oct 23, 2020 2.200 2.300 2.200 2.300 52,000 +0.11(+5.02%)
Oct 22, 2020 2.220 2.250 2.160 2.190 52,716 -0.03(-1.35%)
Oct 21, 2020 2.190 2.260 2.170 2.220 51,376 +0.00(+0.00%)
Oct 20, 2020 2.220 2.288 2.120 2.220 72,150 -0.02(-0.89%)
Oct 19, 2020 2.360 2.375 2.180 2.240 72,504 -0.12(-5.08%)
Oct 16, 2020 2.360 2.380 2.260 2.360 45,000 +0.02(+0.85%)
Oct 15, 2020 2.410 2.420 2.250 2.340 93,492 -0.04(-1.68%)
Oct 14, 2020 2.440 2.530 2.360 2.380 92,966 -0.01(-0.42%)
Oct 13, 2020 2.350 2.470 2.270 2.390 149,735 +0.06(+2.58%)
Oct 12, 2020 2.310 2.370 2.290 2.330 46,877 -0.01(-0.43%)
Oct 09, 2020 2.200 2.370 2.200 2.340 104,100 +0.10(+4.46%)
Oct 08, 2020 2.250 2.290 2.140 2.240 78,167 +0.01(+0.45%)
Oct 07, 2020 2.330 2.350 2.190 2.230 54,728 -0.03(-1.33%)
Oct 06, 2020 2.240 2.420 2.170 2.260 198,598 +0.03(+1.35%)
Oct 05, 2020 2.130 2.650 2.100 2.230 515,741 +0.12(+5.69%)
Oct 02, 2020 1.870 2.160 1.870 2.110 165,200 +0.12(+6.03%)
Oct 01, 2020 1.880 2.000 1.880 1.990 65,102 +0.13(+6.99%)
Sep 30, 2020 1.900 1.930 1.860 1.860 38,434 -0.04(-2.11%)
Sep 29, 2020 1.920 1.981 1.900 1.900 21,409 -0.02(-1.04%)
Sep 28, 2020 1.850 1.960 1.850 1.920 33,295 +0.06(+3.23%)
Sep 25, 2020 1.870 1.885 1.830 1.860 46,900 -0.03(-1.59%)
Sep 24, 2020 1.860 1.920 1.840 1.890 85,663 +0.00(+0.00%)
Sep 23, 2020 1.910 1.930 1.880 1.890 25,470 -0.02(-1.05%)
Sep 22, 2020 1.870 1.930 1.850 1.910 38,616 +0.04(+2.14%)
Sep 21, 2020 1.950 1.950 1.830 1.870 46,736 -0.08(-4.10%)
Sep 18, 2020 1.920 2.100 1.890 1.950 116,500 +0.02(+1.04%)
Sep 17, 2020 1.940 1.980 1.900 1.930 27,220 -0.05(-2.53%)
Sep 16, 2020 2.090 2.140 1.960 1.980 102,464 -0.05(-2.46%)
Sep 15, 2020 1.820 2.100 1.800 2.030 182,746 +0.25(+14.04%)
Sep 14, 2020 1.790 1.890 1.780 1.780 99,514 -0.03(-1.66%)
Sep 11, 2020 1.840 1.875 1.770 1.810 59,500 -0.04(-2.16%)
Sep 10, 2020 1.820 1.900 1.820 1.850 57,088 -0.03(-1.60%)
Sep 09, 2020 1.820 1.900 1.820 1.880 61,985 +0.02(+1.08%)
Sep 08, 2020 1.720 1.860 1.710 1.860 96,789 +0.09(+5.08%)
Sep 04, 2020 1.800 1.815 1.620 1.770 162,800 -0.07(-3.80%)
Sep 03, 2020 1.920 1.970 1.770 1.840 188,060 -0.11(-5.64%)
Sep 02, 2020 2.000 2.030 1.900 1.950 172,547 -0.08(-3.94%)
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.