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, 2022 1.380 1.390 1.360 1.390 24,388 +0.02(+1.46%)
Nov 29, 2022 1.360 1.380 1.330 1.370 22,818 +0.02(+1.48%)
Nov 28, 2022 1.390 1.390 1.340 1.350 12,412 -0.03(-2.17%)
Nov 25, 2022 1.390 1.390 1.345 1.380 12,256 +0.04(+2.99%)
Nov 23, 2022 1.350 1.360 1.310 1.340 31,152 -0.01(-0.74%)
Nov 22, 2022 1.350 1.370 1.340 1.350 21,177 +0.00(+0.00%)
Nov 21, 2022 1.390 1.390 1.331 1.350 14,431 -0.01(-0.74%)
Nov 18, 2022 1.370 1.375 1.340 1.360 25,231 +0.02(+1.49%)
Nov 17, 2022 1.350 1.350 1.322 1.340 18,346 -0.01(-0.74%)
Nov 16, 2022 1.350 1.350 1.310 1.350 22,561 +0.02(+1.50%)
Nov 15, 2022 1.340 1.400 1.310 1.330 33,110 -0.01(-0.75%)
Nov 14, 2022 1.330 1.340 1.320 1.340 22,469 +0.02(+1.52%)
Nov 11, 2022 1.340 1.350 1.300 1.320 30,805 +0.04(+3.13%)
Nov 10, 2022 1.320 1.370 1.280 1.280 13,061 -0.01(-0.78%)
Nov 09, 2022 1.320 1.330 1.250 1.290 101,705 -0.06(-4.44%)
Nov 08, 2022 1.350 1.360 1.340 1.350 11,491 +0.00(+0.00%)
Nov 07, 2022 1.390 1.390 1.332 1.350 18,629 +0.01(+0.75%)
Nov 04, 2022 1.360 1.360 1.310 1.340 89,103 -0.01(-0.74%)
Nov 03, 2022 1.440 1.440 1.350 1.350 23,688 -0.04(-2.88%)
Nov 02, 2022 1.370 1.400 1.363 1.390 13,024 +0.01(+0.72%)
Nov 01, 2022 1.450 1.470 1.360 1.380 48,992 -0.04(-2.82%)
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%)
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.