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 31, 2022 1.430 1.460 1.400 1.420 32,380 +0.01(+0.71%)
Oct 28, 2022 1.440 1.440 1.370 1.410 21,529 +0.01(+0.71%)
Oct 27, 2022 1.400 1.420 1.350 1.400 36,300 +0.01(+0.72%)
Oct 26, 2022 1.280 1.400 1.280 1.390 98,956 +0.11(+8.59%)
Oct 25, 2022 1.220 1.310 1.200 1.280 116,930 +0.09(+7.56%)
Oct 24, 2022 1.160 1.210 1.160 1.190 41,061 +0.02(+1.71%)
Oct 21, 2022 1.176 1.210 1.140 1.170 77,480 -0.02(-1.68%)
Oct 20, 2022 1.213 1.270 1.150 1.190 93,368 +0.00(+0.00%)
Oct 19, 2022 1.230 1.270 1.150 1.190 146,139 -0.04(-3.25%)
Oct 18, 2022 1.250 1.260 1.180 1.230 160,164 -0.02(-1.60%)
Oct 17, 2022 1.290 1.313 1.225 1.250 92,286 -0.02(-1.57%)
Oct 14, 2022 1.360 1.361 1.260 1.270 73,806 -0.09(-6.62%)
Oct 13, 2022 1.340 1.370 1.280 1.360 53,450 +0.06(+4.62%)
Oct 12, 2022 1.330 1.330 1.280 1.300 62,046 -0.01(-0.76%)
Oct 11, 2022 1.360 1.360 1.300 1.310 37,583 -0.03(-2.04%)
Oct 10, 2022 1.290 1.370 1.290 1.337 20,751 +0.03(+2.08%)
Oct 07, 2022 1.350 1.390 1.300 1.310 79,362 -0.03(-2.24%)
Oct 06, 2022 1.340 1.400 1.340 1.340 73,949 -0.02(-1.47%)
Oct 05, 2022 1.400 1.400 1.350 1.360 164,296 -0.02(-1.81%)
Oct 04, 2022 1.400 1.400 1.370 1.385 95,072 +0.04(+3.36%)
Oct 03, 2022 1.280 1.340 1.280 1.340 82,223 +0.03(+2.29%)
Sep 30, 2022 1.330 1.330 1.280 1.310 40,690 +0.00(+0.00%)
Sep 29, 2022 1.360 1.360 1.285 1.310 88,135 -0.02(-1.50%)
Sep 28, 2022 1.310 1.340 1.300 1.330 64,678 +0.03(+2.31%)
Sep 27, 2022 1.380 1.385 1.300 1.300 100,218 -0.04(-2.99%)
Sep 26, 2022 1.370 1.399 1.315 1.340 63,917 -0.02(-1.47%)
Sep 23, 2022 1.410 1.450 1.350 1.360 134,852 -0.09(-6.21%)
Sep 22, 2022 1.550 1.550 1.430 1.450 110,714 -0.08(-5.23%)
Sep 21, 2022 1.560 1.610 1.490 1.530 69,685 -0.03(-1.92%)
Sep 20, 2022 1.610 1.649 1.530 1.560 72,347 -0.10(-6.02%)
Sep 19, 2022 1.640 1.675 1.580 1.660 85,615 +0.01(+0.61%)
Sep 16, 2022 1.660 1.660 1.550 1.650 166,377 +0.01(+0.61%)
Sep 15, 2022 1.640 1.680 1.620 1.640 433,383 +0.05(+3.14%)
Sep 14, 2022 1.500 1.640 1.490 1.590 113,474 +0.07(+4.61%)
Sep 13, 2022 1.540 1.565 1.500 1.520 58,127 -0.05(-3.18%)
Sep 12, 2022 1.520 1.580 1.510 1.570 102,616 +0.06(+3.97%)
Sep 09, 2022 1.460 1.540 1.460 1.510 124,611 +0.07(+5.22%)
Sep 08, 2022 1.400 1.450 1.390 1.435 65,021 +0.04(+2.51%)
Sep 07, 2022 1.410 1.480 1.333 1.400 123,225 +0.03(+2.19%)
Sep 06, 2022 1.350 1.410 1.290 1.370 146,172 -0.02(-1.44%)
Sep 02, 2022 1.410 1.430 1.352 1.390 55,603 -0.03(-2.11%)
Sep 01, 2022 1.490 1.490 1.360 1.420 115,786 -0.07(-4.38%)
Aug 31, 2022 1.450 1.506 1.450 1.485 40,318 +0.01(+0.34%)
Aug 30, 2022 1.600 1.600 1.450 1.480 140,159 -0.12(-7.50%)
Aug 29, 2022 1.550 1.610 1.550 1.600 111,077 +0.05(+3.23%)
Aug 26, 2022 1.610 1.610 1.530 1.550 188,786 -0.06(-3.73%)
Aug 25, 2022 1.530 1.610 1.500 1.610 196,283 +0.09(+5.92%)
Aug 24, 2022 1.570 1.570 1.480 1.520 121,115 +0.02(+1.34%)
Aug 23, 2022 1.410 1.540 1.400 1.500 243,768 +0.09(+6.38%)
Aug 22, 2022 1.410 1.430 1.380 1.410 164,363 +0.01(+0.71%)
Aug 19, 2022 1.400 1.480 1.380 1.400 213,164 +0.02(+1.45%)
Aug 18, 2022 1.410 1.410 1.300 1.380 210,107 -0.03(-2.13%)
Aug 17, 2022 1.450 1.470 1.370 1.410 145,326 +0.00(+0.00%)
Aug 16, 2022 1.300 1.440 1.290 1.410 601,799 +0.12(+9.30%)
Aug 15, 2022 1.300 1.320 1.280 1.290 156,320 +0.00(+0.00%)
Aug 12, 2022 1.400 1.400 1.250 1.290 343,842 -0.10(-7.53%)
Aug 11, 2022 1.310 1.450 1.300 1.395 334,222 +0.09(+7.31%)
Aug 10, 2022 1.260 1.301 1.242 1.300 84,901 +0.05(+4.00%)
Aug 09, 2022 1.260 1.290 1.243 1.250 98,930 +0.00(+0.00%)
Aug 08, 2022 1.210 1.250 1.209 1.250 47,789 +0.05(+4.17%)
Aug 05, 2022 1.290 1.300 1.200 1.200 65,335 -0.07(-5.88%)
Aug 04, 2022 1.280 1.300 1.250 1.275 37,188 -0.01(-0.39%)
Aug 03, 2022 1.190 1.300 1.170 1.280 107,389 +0.11(+9.40%)
Aug 02, 2022 1.160 1.200 1.130 1.170 39,832 +0.02(+1.74%)
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.