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

Bridgeline Digital (NQ: BLIN )

0.9825 +0.0825 (+9.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 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 (%)
Aug 30, 2024 0.9400 0.9985 0.9303 0.9825 156,840 +0.08(+9.17%)
Aug 29, 2024 0.9000 0.9400 0.9000 0.9000 2,222 +0.02(+2.27%)
Aug 28, 2024 0.9400 0.9400 0.8800 0.8800 19,082 -0.03(-3.30%)
Aug 27, 2024 0.8900 0.9800 0.8700 0.9100 141,293 +0.03(+3.55%)
Aug 26, 2024 0.9180 0.9180 0.8701 0.8788 17,288 -0.03(-3.35%)
Aug 23, 2024 0.9000 0.9130 0.8700 0.9093 51,708 +0.01(+1.61%)
Aug 22, 2024 0.8000 0.9000 0.8005 0.8949 48,790 +0.07(+7.85%)
Aug 21, 2024 0.8300 0.9100 0.8055 0.8298 57,184 +0.02(+2.44%)
Aug 20, 2024 0.8670 0.8851 0.8075 0.8100 133,287 -0.05(-5.50%)
Aug 19, 2024 0.8870 0.9128 0.8502 0.8571 49,138 -0.03(-3.70%)
Aug 16, 2024 0.8900 0.9100 0.8520 0.8900 11,737 +0.00(+0.09%)
Aug 15, 2024 0.8700 0.9120 0.8600 0.8892 30,551 +0.04(+4.61%)
Aug 14, 2024 0.8200 0.8700 0.8200 0.8500 7,947 +0.02(+2.72%)
Aug 13, 2024 0.8600 0.8700 0.8275 0.8275 33,457 -0.04(-4.29%)
Aug 12, 2024 0.8770 0.8856 0.8600 0.8646 49,407 -0.01(-1.40%)
Aug 09, 2024 0.8938 0.8938 0.8701 0.8769 4,396 +0.01(+0.78%)
Aug 08, 2024 0.8940 0.8940 0.8700 0.8701 21,648 +0.04(+4.20%)
Aug 07, 2024 0.8919 0.8919 0.8350 0.8350 19,921 -0.04(-5.10%)
Aug 06, 2024 0.8341 0.8990 0.8341 0.8799 9,817 +0.05(+6.01%)
Aug 05, 2024 0.7970 0.8590 0.7600 0.8300 44,717 -0.02(-2.47%)
Aug 02, 2024 0.8300 0.8901 0.8025 0.8510 26,714 -0.04(-4.38%)
Aug 01, 2024 0.8999 0.9000 0.8628 0.8900 21,296 -0.04(-3.90%)
Jul 31, 2024 0.9000 0.9430 0.8800 0.9261 76,568 +0.02(+2.55%)
Jul 30, 2024 0.9250 0.9480 0.9001 0.9031 19,306 +0.00(+0.34%)
Jul 29, 2024 0.9200 0.9858 0.9000 0.9000 73,659 -0.04(-4.26%)
Jul 26, 2024 0.9670 0.9688 0.9145 0.9400 15,449 -0.02(-2.08%)
Jul 25, 2024 1.010 1.030 0.9307 0.9600 76,598 -0.02(-2.14%)
Jul 24, 2024 0.9900 1.030 0.9700 0.9810 29,527 +0.00(+0.41%)
Jul 23, 2024 0.9328 1.100 0.9300 0.9770 89,646 +0.01(+1.14%)
Jul 22, 2024 1.000 1.010 0.9177 0.9660 12,800 -0.01(-1.43%)
Jul 19, 2024 0.9700 1.040 0.9550 0.9800 41,368 -0.01(-1.01%)
Jul 18, 2024 1.016 1.025 0.9750 0.9900 25,177 -0.01(-1.00%)
Jul 17, 2024 0.9250 1.050 0.9250 1.000 67,704 +0.07(+7.53%)
Jul 16, 2024 0.9600 0.9600 0.9150 0.9300 40,030 +0.03(+3.33%)
Jul 15, 2024 0.9300 0.9525 0.9000 0.9000 60,895 -0.01(-1.16%)
Jul 12, 2024 0.8800 0.9551 0.8700 0.9106 63,489 +0.03(+3.48%)
Jul 11, 2024 0.8800 0.9180 0.8500 0.8800 34,552 +0.01(+1.15%)
Jul 10, 2024 0.9180 0.9180 0.8316 0.8700 29,205 +0.01(+1.69%)
Jul 09, 2024 0.8403 0.9226 0.8401 0.8555 11,284 -0.02(-2.78%)
Jul 08, 2024 0.7900 0.9107 0.7900 0.8800 52,233 +0.10(+12.82%)
Jul 05, 2024 0.8600 0.8970 0.7800 0.7800 30,746 -0.10(-11.36%)
Jul 03, 2024 0.9211 0.9211 0.8800 0.8800 19,214 +0.00(+0.00%)
Jul 02, 2024 0.9402 0.9402 0.8500 0.8800 26,941 -0.06(-6.38%)
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.