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 (%)
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%)
Sep 01, 2020 2.070 2.090 1.930 2.030 146,583 -0.03(-1.46%)
Aug 31, 2020 1.980 2.090 1.980 2.060 211,560 +0.06(+3.00%)
Aug 28, 2020 1.950 2.060 1.922 2.000 127,600 +0.01(+0.50%)
Aug 27, 2020 2.050 2.060 1.930 1.990 86,206 -0.04(-1.97%)
Aug 26, 2020 2.090 2.120 2.000 2.030 97,593 -0.06(-2.87%)
Aug 25, 2020 1.990 2.200 1.960 2.090 183,396 +0.07(+3.47%)
Aug 24, 2020 2.030 2.060 1.940 2.020 318,164 +0.00(+0.00%)
Aug 21, 2020 2.050 2.170 1.870 2.020 742,000 -0.03(-1.46%)
Aug 20, 2020 1.960 2.470 1.940 2.050 2,420,842 +0.08(+4.06%)
Aug 19, 2020 1.890 2.030 1.860 1.970 259,737 +0.03(+1.55%)
Aug 18, 2020 1.860 1.960 1.850 1.940 243,770 +0.08(+4.30%)
Aug 17, 2020 2.070 2.090 1.700 1.860 606,841 -0.29(-13.49%)
Aug 14, 2020 2.440 2.500 2.100 2.150 936,800 -0.71(-24.83%)
Aug 13, 2020 2.630 2.920 2.630 2.860 665,097 +0.22(+8.33%)
Aug 12, 2020 2.770 2.860 2.590 2.640 1,041,101 -0.13(-4.69%)
Aug 11, 2020 2.860 3.080 2.720 2.770 426,738 -0.12(-4.15%)
Aug 10, 2020 3.000 3.050 2.850 2.890 296,237 +0.02(+0.70%)
Aug 07, 2020 2.860 3.150 2.756 2.870 737,500 +0.00(+0.00%)
Aug 06, 2020 2.780 3.250 2.660 2.870 1,104,454 +0.05(+1.77%)
Aug 05, 2020 3.070 3.070 2.770 2.820 577,987 -0.23(-7.54%)
Aug 04, 2020 3.220 3.360 2.910 3.050 1,637,859 -0.25(-7.58%)
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.