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

Bridgeline Digital (NQ: BLIN )

1.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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.