Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridgeline Digital (NQ: BLIN )

1.250 +0.020 (+1.63%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 17, 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 (%)
Apr 30, 2020 1.080 1.080 1.040 1.070 50,768 +0.00(+0.00%)
Apr 29, 2020 1.100 1.110 1.030 1.070 125,286 -0.02(-1.83%)
Apr 28, 2020 1.060 1.350 1.030 1.090 906,960 +0.06(+5.83%)
Apr 27, 2020 1.000 1.080 1.000 1.030 113,959 +0.03(+3.00%)
Apr 24, 2020 1.110 1.220 0.9700 1.000 418,800 -0.05(-4.76%)
Apr 23, 2020 1.080 1.090 0.9600 1.050 87,884 -0.03(-2.78%)
Apr 22, 2020 1.070 1.130 1.050 1.080 69,025 -0.02(-1.82%)
Apr 21, 2020 1.130 1.180 1.050 1.100 185,132 +0.02(+1.85%)
Apr 20, 2020 0.9900 1.160 0.9200 1.080 298,376 +0.13(+13.68%)
Apr 17, 2020 0.9400 0.9979 0.8904 0.9500 205,400 -0.05(-5.00%)
Apr 16, 2020 0.8600 1.360 0.8100 1.000 3,512,441 +0.13(+15.30%)
Apr 15, 2020 0.8800 0.9000 0.8100 0.8673 62,492 -0.01(-1.44%)
Apr 14, 2020 0.8000 0.9000 0.7900 0.8800 93,344 +0.09(+11.39%)
Apr 13, 2020 0.7500 0.8000 0.7400 0.7900 42,015 +0.05(+6.41%)
Apr 09, 2020 0.7200 0.7790 0.6900 0.7424 51,900 +0.00(+0.32%)
Apr 08, 2020 0.7300 0.8100 0.7100 0.7400 39,155 +0.01(+1.37%)
Apr 07, 2020 0.7900 0.8800 0.7100 0.7300 110,580 -0.02(-2.67%)
Apr 06, 2020 0.7800 0.7900 0.7200 0.7500 85,516 +0.05(+7.14%)
Apr 03, 2020 0.7000 0.7484 0.6500 0.7000 106,700 +0.00(+0.00%)
Apr 02, 2020 0.6800 0.7200 0.6500 0.7000 48,300 +0.03(+4.92%)
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.