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

Bridgeline Digital (NQ: BLIN )

1.240 -0.010 (-0.80%)
Streaming Delayed Price Updated: 10:20 AM EDT, Apr 18, 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 (%)
Sep 30, 2021 4.450 4.500 3.870 4.110 12,221,505 +0.27(+7.03%)
Sep 29, 2021 4.170 4.179 3.810 3.840 669,632 -0.27(-6.57%)
Sep 28, 2021 4.160 4.260 4.050 4.110 348,766 -0.16(-3.75%)
Sep 27, 2021 4.170 4.360 4.040 4.270 572,181 +0.04(+0.95%)
Sep 24, 2021 4.260 4.570 4.120 4.230 1,446,648 -0.19(-4.30%)
Sep 23, 2021 4.280 4.440 4.130 4.420 638,175 +0.02(+0.45%)
Sep 22, 2021 4.410 4.536 4.120 4.400 2,126,792 +0.35(+8.64%)
Sep 21, 2021 4.030 4.200 3.940 4.050 1,305,859 +0.07(+1.76%)
Sep 20, 2021 4.160 4.270 3.950 3.980 353,807 -0.42(-9.55%)
Sep 17, 2021 4.250 4.480 4.250 4.400 249,409 +0.03(+0.69%)
Sep 16, 2021 4.220 4.397 4.120 4.370 186,177 +0.11(+2.58%)
Sep 15, 2021 4.340 4.450 4.220 4.260 386,235 -0.08(-1.84%)
Sep 14, 2021 4.620 4.688 4.300 4.340 243,144 -0.26(-5.65%)
Sep 13, 2021 4.470 4.750 4.250 4.600 394,630 +0.22(+5.02%)
Sep 10, 2021 4.750 4.785 4.350 4.380 427,564 -0.35(-7.40%)
Sep 09, 2021 4.590 4.830 4.570 4.730 294,544 +0.11(+2.38%)
Sep 08, 2021 4.560 4.670 4.430 4.620 340,646 +0.07(+1.54%)
Sep 07, 2021 4.650 4.800 4.520 4.550 562,271 -0.13(-2.78%)
Sep 03, 2021 5.000 5.050 4.620 4.680 776,985 -0.38(-7.51%)
Sep 02, 2021 5.110 5.180 5.000 5.060 487,915 +0.00(+0.00%)
Sep 01, 2021 5.050 5.300 4.930 5.060 645,316 -0.09(-1.75%)
Aug 31, 2021 5.340 5.340 4.930 5.150 1,295,687 -0.32(-5.85%)
Aug 30, 2021 5.810 6.080 5.120 5.470 13,490,512 +0.61(+12.55%)
Aug 27, 2021 4.130 5.110 4.070 4.860 4,725,367 +0.78(+19.12%)
Aug 26, 2021 4.040 4.310 3.994 4.080 777,016 -0.03(-0.73%)
Aug 25, 2021 4.210 4.280 4.070 4.110 604,467 -0.12(-2.84%)
Aug 24, 2021 4.310 4.450 4.150 4.230 726,665 -0.07(-1.63%)
Aug 23, 2021 4.220 4.390 4.100 4.300 802,709 +0.00(+0.00%)
Aug 20, 2021 3.990 4.400 3.930 4.300 596,763 +0.23(+5.65%)
Aug 19, 2021 4.400 4.480 3.970 4.070 557,351 -0.33(-7.50%)
Aug 18, 2021 4.440 4.785 4.360 4.400 822,269 -0.13(-2.87%)
Aug 17, 2021 4.330 4.820 4.250 4.530 597,096 -0.33(-6.69%)
Aug 16, 2021 4.650 5.100 4.614 4.855 582,037 +0.17(+3.52%)
Aug 13, 2021 5.140 5.140 4.550 4.690 630,758 -0.37(-7.31%)
Aug 12, 2021 5.150 5.180 5.010 5.060 373,437 -0.16(-3.07%)
Aug 11, 2021 5.400 5.488 5.070 5.220 452,147 -0.16(-2.97%)
Aug 10, 2021 5.140 6.200 5.100 5.380 1,716,000 +0.30(+5.91%)
Aug 09, 2021 5.000 5.356 4.800 5.080 530,891 +0.08(+1.60%)
Aug 06, 2021 5.300 5.410 4.940 5.000 751,710 -0.41(-7.58%)
Aug 05, 2021 5.300 5.630 5.260 5.410 482,580 +0.09(+1.69%)
Aug 04, 2021 5.700 5.830 5.350 5.320 523,271 -0.41(-7.16%)
Aug 03, 2021 5.910 5.910 5.664 5.730 384,408 -0.19(-3.21%)
Aug 02, 2021 6.060 6.260 5.740 5.920 1,203,722 -0.48(-7.50%)
Jul 30, 2021 5.900 7.570 5.810 6.400 13,225,709 +0.52(+8.84%)
Jul 29, 2021 6.070 6.070 5.790 5.880 568,456 -0.22(-3.61%)
Jul 28, 2021 5.560 6.270 5.500 6.100 1,311,893 +0.62(+11.31%)
Jul 27, 2021 5.310 5.570 5.220 5.480 603,110 +0.00(+0.00%)
Jul 26, 2021 5.200 5.750 5.100 5.480 1,006,456 +0.03(+0.55%)
Jul 23, 2021 5.900 6.180 5.390 5.450 1,726,262 -0.56(-9.32%)
Jul 22, 2021 5.890 6.170 5.600 6.010 1,474,520 -0.24(-3.84%)
Jul 21, 2021 5.350 6.680 5.350 6.250 5,608,677 +0.76(+13.84%)
Jul 20, 2021 5.760 5.760 5.240 5.490 1,461,101 -0.40(-6.79%)
Jul 19, 2021 5.400 5.920 5.200 5.890 2,713,439 +0.01(+0.17%)
Jul 16, 2021 6.100 6.530 5.650 5.880 3,885,055 -0.24(-3.92%)
Jul 15, 2021 6.870 7.530 6.000 6.120 19,253,932 -0.03(-0.49%)
Jul 14, 2021 6.900 6.900 6.100 6.150 3,394,288 -1.11(-15.29%)
Jul 13, 2021 8.560 9.990 6.636 7.260 52,639,088 +1.25(+20.80%)
Jul 12, 2021 6.650 6.680 5.780 6.010 3,880,456 -0.75(-11.09%)
Jul 09, 2021 7.920 8.200 6.650 6.760 6,999,120 -0.91(-11.86%)
Jul 08, 2021 7.190 8.890 6.920 7.670 12,151,738 -0.88(-10.29%)
Jul 07, 2021 9.990 10.00 8.197 8.550 21,236,946 -3.68(-30.09%)
Jul 06, 2021 13.95 14.38 11.52 12.23 98,826,504 +3.30(+37.03%)
Jul 02, 2021 6.110 8.970 6.011 8.925 144,081,104 +3.18(+55.22%)
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.