Skip to main content

Bridgeline Digital (NQ: BLIN )

1.131 -0.039 (-3.37%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.270 2.310 2.240 2.260 180,538 -0.01(-0.44%)
Dec 30, 2021 2.200 2.350 2.200 2.270 176,475 +0.05(+2.25%)
Dec 29, 2021 2.290 2.340 2.160 2.220 409,317 -0.09(-3.90%)
Dec 28, 2021 2.350 2.460 2.280 2.310 194,862 -0.07(-2.94%)
Dec 27, 2021 2.390 2.550 2.250 2.380 662,664 -0.04(-1.65%)
Dec 23, 2021 2.270 2.520 2.270 2.420 1,036,951 +0.13(+5.68%)
Dec 22, 2021 2.310 2.350 2.200 2.290 313,945 -0.02(-0.87%)
Dec 21, 2021 2.330 2.400 2.200 2.310 1,080,765 -0.39(-14.44%)
Dec 20, 2021 2.460 2.740 2.420 2.700 1,472,964 +0.12(+4.65%)
Dec 17, 2021 2.490 2.640 2.420 2.580 233,385 +0.11(+4.45%)
Dec 16, 2021 2.680 2.680 2.440 2.470 210,859 -0.08(-3.14%)
Dec 15, 2021 2.530 2.600 2.410 2.550 338,541 +0.07(+2.82%)
Dec 14, 2021 2.510 2.580 2.460 2.480 178,164 -0.07(-2.75%)
Dec 13, 2021 2.750 2.750 2.530 2.550 259,564 -0.16(-5.90%)
Dec 10, 2021 2.760 2.800 2.660 2.710 286,823 -0.04(-1.45%)
Dec 09, 2021 2.800 3.000 2.730 2.750 1,415,848 -0.09(-3.17%)
Dec 08, 2021 2.690 2.990 2.650 2.840 1,099,273 +0.10(+3.65%)
Dec 07, 2021 2.630 2.850 2.620 2.740 965,437 +0.22(+8.73%)
Dec 06, 2021 2.450 2.570 2.150 2.520 346,683 +0.03(+1.20%)
Dec 03, 2021 2.620 2.620 2.400 2.490 390,308 -0.18(-6.74%)
Dec 02, 2021 2.600 2.700 2.500 2.670 508,865 +0.13(+5.12%)
Dec 01, 2021 2.720 2.800 2.520 2.540 493,207 -0.12(-4.51%)
Nov 30, 2021 2.660 2.770 2.610 2.660 253,813 -0.11(-3.97%)
Nov 29, 2021 2.830 2.840 2.670 2.770 475,870 -0.12(-4.15%)
Nov 26, 2021 2.820 3.000 2.610 2.890 1,466,092 -0.15(-4.93%)
Nov 24, 2021 2.770 3.740 2.750 3.040 24,408,108 +0.26(+9.35%)
Nov 23, 2021 2.950 2.950 2.750 2.780 227,116 -0.03(-1.07%)
Nov 22, 2021 2.920 2.979 2.750 2.810 268,604 -0.08(-2.77%)
Nov 19, 2021 3.000 3.070 2.880 2.890 172,605 -0.13(-4.30%)
Nov 18, 2021 3.230 3.030 3.010 3.020 282,324 -0.23(-7.08%)
Nov 17, 2021 3.230 3.290 3.130 3.250 202,714 +0.05(+1.56%)
Nov 16, 2021 3.320 3.340 3.200 3.200 240,149 -0.15(-4.48%)
Nov 15, 2021 3.350 3.390 3.200 3.350 408,261 +0.01(+0.30%)
Nov 12, 2021 3.260 3.420 3.200 3.340 266,838 +0.05(+1.52%)
Nov 11, 2021 3.340 3.430 3.120 3.290 912,633 +0.03(+0.92%)
Nov 10, 2021 3.420 3.250 3.260 263,278 -0.22(-6.32%)
Nov 09, 2021 3.530 3.540 3.370 3.480 134,098 +0.02(+0.58%)
Nov 08, 2021 3.470 3.490 3.380 3.460 177,865 -0.02(-0.57%)
Nov 05, 2021 3.400 3.620 3.285 3.480 1,049,555 +0.09(+2.65%)
Nov 04, 2021 3.480 3.500 3.360 3.390 127,281 -0.06(-1.74%)
Nov 03, 2021 3.400 3.540 3.370 3.450 247,736 +0.01(+0.29%)
Nov 02, 2021 3.450 3.470 3.370 3.440 132,820 -0.01(-0.29%)
Nov 01, 2021 3.410 3.530 3.400 3.450 156,704 +0.05(+1.47%)
Oct 29, 2021 3.450 3.500 3.350 3.400 157,297 -0.08(-2.30%)
Oct 28, 2021 3.490 3.540 3.420 3.480 211,923 -0.02(-0.57%)
Oct 27, 2021 3.600 3.750 3.420 3.500 587,188 +0.01(+0.29%)
Oct 26, 2021 3.560 3.490 327,182 -0.05(-1.41%)
Oct 25, 2021 3.520 3.620 3.430 3.540 372,885 -0.02(-0.56%)
Oct 22, 2021 3.770 3.820 3.480 3.560 469,073 -0.31(-8.01%)
Oct 21, 2021 3.840 3.950 3.820 3.870 149,015 +0.01(+0.26%)
Oct 20, 2021 3.860 3.960 3.850 3.860 148,746 -0.07(-1.78%)
Oct 19, 2021 3.940 3.940 3.813 3.930 279,383 +0.09(+2.34%)
Oct 18, 2021 4.030 4.130 3.805 3.840 317,484 -0.20(-4.95%)
Oct 15, 2021 4.090 4.130 4.010 4.040 125,637 -0.02(-0.49%)
Oct 14, 2021 4.160 4.160 4.000 4.060 206,470 -0.06(-1.46%)
Oct 13, 2021 4.030 4.140 3.950 4.120 244,871 +0.14(+3.52%)
Oct 12, 2021 4.040 4.050 3.940 3.980 144,837 +0.00(+0.00%)
Oct 11, 2021 3.900 4.070 3.863 3.980 204,352 +0.12(+3.11%)
Oct 08, 2021 3.950 4.024 3.860 3.860 194,116 -0.09(-2.28%)
Oct 07, 2021 3.880 4.030 3.860 3.950 374,523 +0.09(+2.33%)
Oct 06, 2021 3.810 4.050 3.700 3.860 484,678 -0.01(-0.26%)
Oct 05, 2021 4.070 4.140 3.840 3.870 353,823 -0.20(-4.91%)
Oct 04, 2021 3.900 4.140 3.730 4.070 984,987 +0.08(+2.01%)
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.