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 (%)
Nov 30, 2021 2.660 2.770 2.610 2.660 253,813 -0.11(-3.97%)
Nov 29, 2021 2.830 2.840 2.670 2.770 475,870 -0.12(-4.15%)
Nov 26, 2021 2.820 3.000 2.610 2.890 1,466,092 -0.15(-4.93%)
Nov 24, 2021 2.770 3.740 2.750 3.040 24,408,108 +0.26(+9.35%)
Nov 23, 2021 2.950 2.950 2.750 2.780 227,116 -0.03(-1.07%)
Nov 22, 2021 2.920 2.979 2.750 2.810 268,604 -0.08(-2.77%)
Nov 19, 2021 3.000 3.070 2.880 2.890 172,605 -0.13(-4.30%)
Nov 18, 2021 3.230 3.030 3.010 3.020 282,324 -0.23(-7.08%)
Nov 17, 2021 3.230 3.290 3.130 3.250 202,714 +0.05(+1.56%)
Nov 16, 2021 3.320 3.340 3.200 3.200 240,149 -0.15(-4.48%)
Nov 15, 2021 3.350 3.390 3.200 3.350 408,261 +0.01(+0.30%)
Nov 12, 2021 3.260 3.420 3.200 3.340 266,838 +0.05(+1.52%)
Nov 11, 2021 3.340 3.430 3.120 3.290 912,633 +0.03(+0.92%)
Nov 10, 2021 3.420 3.250 3.260 263,278 -0.22(-6.32%)
Nov 09, 2021 3.530 3.540 3.370 3.480 134,098 +0.02(+0.58%)
Nov 08, 2021 3.470 3.490 3.380 3.460 177,865 -0.02(-0.57%)
Nov 05, 2021 3.400 3.620 3.285 3.480 1,049,555 +0.09(+2.65%)
Nov 04, 2021 3.480 3.500 3.360 3.390 127,281 -0.06(-1.74%)
Nov 03, 2021 3.400 3.540 3.370 3.450 247,736 +0.01(+0.29%)
Nov 02, 2021 3.450 3.470 3.370 3.440 132,820 -0.01(-0.29%)
Nov 01, 2021 3.410 3.530 3.400 3.450 156,704 +0.05(+1.47%)
Oct 29, 2021 3.450 3.500 3.350 3.400 157,297 -0.08(-2.30%)
Oct 28, 2021 3.490 3.540 3.420 3.480 211,923 -0.02(-0.57%)
Oct 27, 2021 3.600 3.750 3.420 3.500 587,188 +0.01(+0.29%)
Oct 26, 2021 3.560 3.490 327,182 -0.05(-1.41%)
Oct 25, 2021 3.520 3.620 3.430 3.540 372,885 -0.02(-0.56%)
Oct 22, 2021 3.770 3.820 3.480 3.560 469,073 -0.31(-8.01%)
Oct 21, 2021 3.840 3.950 3.820 3.870 149,015 +0.01(+0.26%)
Oct 20, 2021 3.860 3.960 3.850 3.860 148,746 -0.07(-1.78%)
Oct 19, 2021 3.940 3.940 3.813 3.930 279,383 +0.09(+2.34%)
Oct 18, 2021 4.030 4.130 3.805 3.840 317,484 -0.20(-4.95%)
Oct 15, 2021 4.090 4.130 4.010 4.040 125,637 -0.02(-0.49%)
Oct 14, 2021 4.160 4.160 4.000 4.060 206,470 -0.06(-1.46%)
Oct 13, 2021 4.030 4.140 3.950 4.120 244,871 +0.14(+3.52%)
Oct 12, 2021 4.040 4.050 3.940 3.980 144,837 +0.00(+0.00%)
Oct 11, 2021 3.900 4.070 3.863 3.980 204,352 +0.12(+3.11%)
Oct 08, 2021 3.950 4.024 3.860 3.860 194,116 -0.09(-2.28%)
Oct 07, 2021 3.880 4.030 3.860 3.950 374,523 +0.09(+2.33%)
Oct 06, 2021 3.810 4.050 3.700 3.860 484,678 -0.01(-0.26%)
Oct 05, 2021 4.070 4.140 3.840 3.870 353,823 -0.20(-4.91%)
Oct 04, 2021 3.900 4.140 3.730 4.070 984,987 +0.08(+2.01%)
Oct 01, 2021 3.980 4.020 3.780 3.990 1,081,925 -0.12(-2.92%)
Sep 30, 2021 4.450 4.500 3.870 4.110 12,221,505 +0.27(+7.03%)
Sep 29, 2021 4.170 4.179 3.810 3.840 669,632 -0.27(-6.57%)
Sep 28, 2021 4.160 4.260 4.050 4.110 348,766 -0.16(-3.75%)
Sep 27, 2021 4.170 4.360 4.040 4.270 572,181 +0.04(+0.95%)
Sep 24, 2021 4.260 4.570 4.120 4.230 1,446,648 -0.19(-4.30%)
Sep 23, 2021 4.280 4.440 4.130 4.420 638,175 +0.02(+0.45%)
Sep 22, 2021 4.410 4.536 4.120 4.400 2,126,792 +0.35(+8.64%)
Sep 21, 2021 4.030 4.200 3.940 4.050 1,305,859 +0.07(+1.76%)
Sep 20, 2021 4.160 4.270 3.950 3.980 353,807 -0.42(-9.55%)
Sep 17, 2021 4.250 4.480 4.250 4.400 249,409 +0.03(+0.69%)
Sep 16, 2021 4.220 4.397 4.120 4.370 186,177 +0.11(+2.58%)
Sep 15, 2021 4.340 4.450 4.220 4.260 386,235 -0.08(-1.84%)
Sep 14, 2021 4.620 4.688 4.300 4.340 243,144 -0.26(-5.65%)
Sep 13, 2021 4.470 4.750 4.250 4.600 394,630 +0.22(+5.02%)
Sep 10, 2021 4.750 4.785 4.350 4.380 427,564 -0.35(-7.40%)
Sep 09, 2021 4.590 4.830 4.570 4.730 294,544 +0.11(+2.38%)
Sep 08, 2021 4.560 4.670 4.430 4.620 340,646 +0.07(+1.54%)
Sep 07, 2021 4.650 4.800 4.520 4.550 562,271 -0.13(-2.78%)
Sep 03, 2021 5.000 5.050 4.620 4.680 776,985 -0.38(-7.51%)
Sep 02, 2021 5.110 5.180 5.000 5.060 487,915 +0.00(+0.00%)
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.