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

Bridgeline Digital (NQ: BLIN )

1.230 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 (%)
Jan 31, 2020 1.520 1.568 1.490 1.490 144,400 -0.03(-1.98%)
Jan 30, 2020 1.510 1.549 1.510 1.520 70,839 +0.01(+0.67%)
Jan 29, 2020 1.560 1.570 1.510 1.510 44,734 -0.05(-3.20%)
Jan 28, 2020 1.540 1.630 1.500 1.560 200,596 +0.10(+6.84%)
Jan 27, 2020 1.530 1.610 1.460 1.460 117,074 -0.10(-6.41%)
Jan 24, 2020 1.610 1.700 1.550 1.560 125,100 -0.04(-2.50%)
Jan 23, 2020 1.570 1.780 1.570 1.600 253,363 +0.04(+2.56%)
Jan 22, 2020 1.630 1.630 1.520 1.560 74,988 -0.07(-4.29%)
Jan 21, 2020 1.680 1.680 1.530 1.630 102,184 -0.04(-2.22%)
Jan 17, 2020 1.510 1.776 1.510 1.667 318,700 +0.14(+8.95%)
Jan 16, 2020 1.520 1.530 1.460 1.530 72,190 +0.07(+4.79%)
Jan 15, 2020 1.510 1.530 1.450 1.460 33,897 -0.05(-3.31%)
Jan 14, 2020 1.450 1.520 1.430 1.510 41,458 +0.04(+2.71%)
Jan 13, 2020 1.480 1.490 1.411 1.470 82,663 -0.05(-3.28%)
Jan 10, 2020 1.520 1.570 1.500 1.520 76,000 -0.03(-1.94%)
Jan 09, 2020 1.580 1.580 1.520 1.550 134,832 +0.00(+0.00%)
Jan 08, 2020 1.560 1.590 1.540 1.550 97,883 -0.03(-1.90%)
Jan 07, 2020 1.600 1.630 1.550 1.580 47,395 -0.04(-2.47%)
Jan 06, 2020 1.610 1.670 1.550 1.620 120,696 -0.04(-2.41%)
Jan 03, 2020 1.610 1.698 1.530 1.660 177,900 +0.08(+5.06%)
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.