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

Bridgeline Digital (NQ: BLIN )

1.250 +0.020 (+1.63%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 17, 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 (%)
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%)
Jul 01, 2021 6.140 6.780 4.730 5.750 80,269,976 +1.45(+33.72%)
Jun 30, 2021 4.870 8.540 4.230 4.300 131,895,968 +0.91(+26.84%)
Jun 29, 2021 2.670 3.710 2.640 3.390 5,853,870 +0.91(+36.69%)
Jun 28, 2021 2.450 2.600 2.420 2.480 454,380 +0.17(+7.36%)
Jun 25, 2021 2.320 2.370 2.280 2.310 187,647 +0.01(+0.43%)
Jun 24, 2021 2.360 2.380 2.250 2.300 117,109 -0.02(-0.86%)
Jun 23, 2021 2.300 2.350 2.250 2.320 139,286 +0.10(+4.50%)
Jun 22, 2021 2.280 2.302 2.180 2.220 293,424 -0.04(-1.77%)
Jun 21, 2021 2.520 2.520 2.210 2.260 270,790 -0.18(-7.38%)
Jun 18, 2021 2.470 2.470 2.360 2.440 72,087 +0.00(+0.00%)
Jun 17, 2021 2.400 2.555 2.400 2.440 73,508 -0.01(-0.41%)
Jun 16, 2021 2.570 2.643 2.380 2.450 129,742 -0.16(-6.13%)
Jun 15, 2021 2.790 2.900 2.600 2.610 119,656 -0.19(-6.79%)
Jun 14, 2021 2.750 2.830 2.730 2.800 53,542 +0.09(+3.32%)
Jun 11, 2021 2.800 2.810 2.629 2.710 41,021 -0.12(-4.24%)
Jun 10, 2021 2.770 2.900 2.770 2.830 27,956 +0.04(+1.43%)
Jun 09, 2021 2.820 2.940 2.730 2.790 96,418 -0.03(-1.06%)
Jun 08, 2021 2.840 2.900 2.790 2.820 22,099 -0.03(-1.05%)
Jun 07, 2021 2.700 2.880 2.700 2.850 70,594 +0.18(+6.74%)
Jun 04, 2021 2.660 2.740 2.570 2.670 35,736 +0.00(+0.00%)
Jun 03, 2021 2.560 2.700 2.550 2.670 21,496 +0.08(+3.09%)
Jun 02, 2021 2.560 2.650 2.560 2.590 25,100 +0.00(+0.00%)
Jun 01, 2021 2.550 2.603 2.510 2.590 22,621 +0.08(+3.19%)
May 28, 2021 2.510 2.640 2.510 2.510 39,421 -0.06(-2.33%)
May 27, 2021 2.560 2.680 2.500 2.570 61,749 +0.03(+1.18%)
May 26, 2021 2.520 2.590 2.500 2.540 24,558 +0.03(+1.20%)
May 25, 2021 2.500 2.600 2.470 2.510 45,275 +0.00(+0.00%)
May 24, 2021 2.550 2.610 2.500 2.510 36,287 -0.05(-1.95%)
May 21, 2021 2.610 2.750 2.520 2.560 127,650 -0.06(-2.29%)
May 20, 2021 2.550 2.670 2.545 2.620 40,252 +0.05(+1.95%)
May 19, 2021 2.420 2.590 2.420 2.570 25,510 +0.08(+3.21%)
May 18, 2021 2.500 2.590 2.400 2.490 68,293 +0.02(+0.81%)
May 17, 2021 2.500 2.540 2.390 2.470 62,910 -0.03(-1.20%)
May 14, 2021 2.400 2.570 2.370 2.500 35,890 +0.09(+3.73%)
May 13, 2021 2.560 2.563 2.300 2.410 98,166 -0.09(-3.60%)
May 12, 2021 2.500 2.570 2.350 2.500 446,802 +0.22(+9.65%)
May 11, 2021 2.330 2.350 2.170 2.280 76,912 -0.10(-4.20%)
May 10, 2021 2.410 2.410 2.330 2.380 34,367 -0.01(-0.42%)
May 07, 2021 2.400 2.480 2.370 2.390 175,064 +0.02(+0.84%)
May 06, 2021 2.420 2.540 2.330 2.370 73,681 -0.05(-2.07%)
May 05, 2021 2.600 2.666 2.420 2.420 69,943 -0.14(-5.47%)
May 04, 2021 2.640 2.700 2.530 2.560 69,572 -0.15(-5.54%)
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.