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 (%)
Aug 31, 2017 128.05 133.25 128.05 132.00 354 -0.26(-0.20%)
Aug 30, 2017 131.56 133.50 130.50 132.26 77 -3.24(-2.39%)
Aug 29, 2017 132.50 135.50 131.90 135.50 36 +0.50(+0.37%)
Aug 28, 2017 135.50 135.50 133.25 135.00 108 +2.50(+1.89%)
Aug 25, 2017 132.21 135.50 128.00 132.50 204 -2.00(-1.49%)
Aug 24, 2017 130.50 136.00 128.94 134.50 55 -1.50(-1.10%)
Aug 23, 2017 136.00 136.50 131.17 136.00 193 +5.50(+4.21%)
Aug 22, 2017 137.50 139.17 130.50 130.50 342 -5.50(-4.04%)
Aug 21, 2017 131.00 140.00 127.50 136.00 525 +6.00(+4.62%)
Aug 18, 2017 120.65 140.50 120.65 130.00 1,147 +9.00(+7.44%)
Aug 17, 2017 123.00 129.00 121.00 121.00 299 -1.00(-0.82%)
Aug 16, 2017 123.00 124.50 119.00 122.00 397 -2.00(-1.61%)
Aug 15, 2017 118.50 131.00 118.50 124.00 1,268 +8.95(+7.78%)
Aug 14, 2017 114.45 116.33 111.00 115.05 450 +3.55(+3.18%)
Aug 11, 2017 109.11 112.03 107.00 111.50 205 +5.00(+4.69%)
Aug 10, 2017 107.00 113.60 104.00 106.50 628 +0.50(+0.47%)
Aug 09, 2017 110.00 110.84 106.00 106.00 498 -4.00(-3.64%)
Aug 08, 2017 112.50 113.21 110.00 110.00 522 -1.00(-0.90%)
Aug 07, 2017 112.50 115.00 108.00 111.00 1,287 -4.00(-3.48%)
Aug 04, 2017 123.14 123.14 93.00 115.00 872 -7.00(-5.74%)
Aug 03, 2017 132.05 135.00 120.50 122.00 2,280 -15.00(-10.95%)
Aug 02, 2017 143.50 152.50 134.00 137.00 851 -4.50(-3.18%)
Aug 01, 2017 165.97 171.00 141.50 141.50 3,706 -13.50(-8.71%)
Jul 31, 2017 146.00 155.00 141.00 155.00 945 +10.47(+7.24%)
Jul 28, 2017 155.00 155.00 142.50 144.53 635 -10.63(-6.85%)
Jul 27, 2017 157.00 157.00 156.43 155.17 200 -0.74(-0.47%)
Jul 26, 2017 148.00 161.45 119.50 155.91 911 +0.91(+0.58%)
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.