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, Apr 29, 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 (%)
Jul 29, 2022 1.270 1.300 1.120 1.140 192,739 -0.11(-8.80%)
Jul 28, 2022 1.290 1.352 1.230 1.250 80,338 -0.03(-2.34%)
Jul 27, 2022 1.390 1.390 1.250 1.280 112,423 -0.08(-5.88%)
Jul 26, 2022 1.390 1.410 1.360 1.360 34,177 -0.06(-4.23%)
Jul 25, 2022 1.400 1.460 1.400 1.420 37,365 +0.00(+0.00%)
Jul 22, 2022 1.420 1.440 1.400 1.420 36,628 -0.01(-0.70%)
Jul 21, 2022 1.380 1.470 1.350 1.430 63,297 +0.04(+2.88%)
Jul 20, 2022 1.430 1.430 1.350 1.390 24,631 -0.01(-0.71%)
Jul 19, 2022 1.320 1.430 1.316 1.400 82,290 +0.07(+5.26%)
Jul 18, 2022 1.331 1.355 1.300 1.330 25,094 -0.00(-0.01%)
Jul 15, 2022 1.250 1.340 1.250 1.330 12,641 +0.07(+5.56%)
Jul 14, 2022 1.290 1.330 1.250 1.260 20,891 -0.03(-2.33%)
Jul 13, 2022 1.260 1.320 1.224 1.290 108,535 +0.04(+3.20%)
Jul 12, 2022 1.300 1.300 1.210 1.250 60,978 -0.05(-3.85%)
Jul 11, 2022 1.300 1.315 1.280 1.300 19,307 -0.02(-1.52%)
Jul 08, 2022 1.310 1.340 1.290 1.320 123,680 +0.01(+0.76%)
Jul 07, 2022 1.300 1.330 1.280 1.310 77,938 -0.01(-0.76%)
Jul 06, 2022 1.250 1.350 1.240 1.320 107,729 +0.08(+6.45%)
Jul 05, 2022 1.170 1.270 1.170 1.240 92,175 +0.06(+5.08%)
Jul 01, 2022 1.200 1.210 1.170 1.180 47,444 -0.02(-1.67%)
Jun 30, 2022 1.220 1.250 1.190 1.200 29,594 -0.02(-1.64%)
Jun 29, 2022 1.220 1.250 1.200 1.220 71,957 -0.02(-1.61%)
Jun 28, 2022 1.190 1.260 1.180 1.240 57,846 -0.01(-0.80%)
Jun 27, 2022 1.300 1.303 1.250 1.250 163,676 -0.05(-3.85%)
Jun 24, 2022 1.250 1.310 1.250 1.300 68,800 +0.06(+4.84%)
Jun 23, 2022 1.240 1.273 1.230 1.240 39,382 +0.00(+0.00%)
Jun 22, 2022 1.220 1.270 1.200 1.240 88,953 +0.02(+1.64%)
Jun 21, 2022 1.130 1.220 1.130 1.220 30,996 +0.04(+3.39%)
Jun 17, 2022 1.200 1.250 1.160 1.180 18,470 +0.03(+2.61%)
Jun 16, 2022 1.200 1.200 1.100 1.150 90,961 -0.03(-2.54%)
Jun 15, 2022 1.250 1.270 1.160 1.180 94,963 +0.00(+0.00%)
Jun 14, 2022 1.100 1.250 1.100 1.180 114,345 +0.08(+7.27%)
Jun 13, 2022 1.250 1.260 1.060 1.100 111,575 -0.17(-13.39%)
Jun 10, 2022 1.270 1.300 1.230 1.270 75,862 -0.01(-0.78%)
Jun 09, 2022 1.300 1.300 1.270 1.280 58,485 -0.02(-1.54%)
Jun 08, 2022 1.300 1.320 1.260 1.300 52,239 +0.01(+0.78%)
Jun 07, 2022 1.300 1.311 1.280 1.290 42,054 -0.05(-3.73%)
Jun 06, 2022 1.350 1.350 1.290 1.340 103,961 +0.06(+4.69%)
Jun 03, 2022 1.300 1.320 1.250 1.280 69,899 -0.02(-1.54%)
Jun 02, 2022 1.250 1.310 1.250 1.300 105,451 +0.03(+2.36%)
Jun 01, 2022 1.280 1.300 1.260 1.270 16,375 +0.00(+0.00%)
May 31, 2022 1.300 1.320 1.270 1.270 45,646 -0.03(-2.31%)
May 27, 2022 1.300 1.310 1.280 1.300 89,110 +0.01(+0.78%)
May 26, 2022 1.320 1.330 1.280 1.290 57,396 -0.02(-1.53%)
May 25, 2022 1.250 1.320 1.230 1.310 48,502 +0.08(+6.50%)
May 24, 2022 1.250 1.270 1.170 1.230 76,444 -0.03(-2.38%)
May 23, 2022 1.240 1.260 1.190 1.260 80,695 +0.07(+5.88%)
May 20, 2022 1.220 1.250 1.160 1.190 36,135 -0.03(-2.46%)
May 19, 2022 1.271 1.271 1.174 1.220 17,683 +0.05(+4.27%)
May 18, 2022 1.280 1.330 1.070 1.170 108,232 -0.14(-10.69%)
May 17, 2022 1.340 1.340 1.280 1.310 30,278 +0.00(+0.00%)
May 16, 2022 1.310 1.340 1.290 1.310 33,152 +0.02(+1.55%)
May 13, 2022 1.260 1.300 1.210 1.290 82,747 +0.05(+4.03%)
May 12, 2022 1.160 1.240 1.080 1.240 204,882 +0.08(+6.90%)
May 11, 2022 1.240 1.290 1.100 1.160 154,333 -0.06(-4.92%)
May 10, 2022 1.290 1.320 1.200 1.220 82,669 -0.06(-4.69%)
May 09, 2022 1.360 1.400 1.260 1.280 83,731 -0.08(-5.88%)
May 06, 2022 1.330 1.500 1.310 1.360 91,707 +0.00(+0.00%)
May 05, 2022 1.450 1.480 1.310 1.360 74,673 -0.12(-8.11%)
May 04, 2022 1.470 1.520 1.435 1.480 37,762 +0.00(+0.00%)
May 03, 2022 1.510 1.520 1.460 1.480 32,024 +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.