Skip to main content

Bridgeline Digital (NQ: BLIN )

1.200 +0.030 (+2.56%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.