Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.670	1.770	1.670	1.700	273,500	+0.01(+0.59%)
May 28, 2020	1.700	1.880	1.660	1.690	1,250,240	-0.05(-2.87%)
May 27, 2020	1.680	1.980	1.560	1.740	2,749,984	+0.06(+3.57%)
May 26, 2020	1.800	1.800	1.650	1.680	864,570	-0.16(-8.70%)
May 22, 2020	1.700	1.950	1.670	1.840	3,283,400	+0.33(+21.85%)
May 21, 2020	1.490	1.560	1.460	1.510	528,769	-0.01(-0.66%)
May 20, 2020	1.590	1.590	1.500	1.520	460,355	-0.07(-4.40%)
May 19, 2020	1.610	1.780	1.550	1.590	799,204	-0.06(-3.64%)
May 18, 2020	1.510	1.760	1.330	1.650	3,209,194	+0.08(+5.10%)
May 15, 2020	2.590	2.950	1.510	1.570	40,311,300	+0.33(+26.61%)
May 14, 2020	1.190	1.250	1.110	1.240	1,614,357	+0.10(+8.77%)
May 13, 2020	1.200	1.200	1.130	1.140	115,933	-0.07(-5.79%)
May 12, 2020	1.230	1.260	1.170	1.210	87,744	+0.01(+0.83%)
May 11, 2020	1.160	1.240	1.140	1.200	85,219	+0.03(+2.56%)
May 08, 2020	1.170	1.240	1.130	1.170	60,900	+0.00(+0.00%)
May 07, 2020	1.140	1.180	1.100	1.170	98,146	+0.01(+0.86%)
May 06, 2020	1.130	1.170	1.110	1.160	107,426	+0.03(+2.65%)
May 05, 2020	1.120	1.180	1.090	1.130	72,894	-0.00(-0.34%)
May 04, 2020	1.110	1.190	1.100	1.134	165,704	+0.02(+2.15%)

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.