Skip to main content

Bridgeline Digital (NQ: BLIN )

1.185 +0.015 (+1.28%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.9100 0.9494 0.9100 0.9101 18,052 -0.02(-1.88%)
Mar 30, 2023 0.9300 0.9341 0.9090 0.9275 12,735 +0.02(+1.64%)
Mar 29, 2023 0.9000 0.9300 0.9000 0.9125 16,333 +0.01(+0.77%)
Mar 28, 2023 0.9000 0.9200 0.9000 0.9055 5,178 -0.00(-0.49%)
Mar 27, 2023 0.8900 0.9200 0.8900 0.9100 7,811 +0.02(+2.14%)
Mar 24, 2023 0.9100 0.9400 0.8900 0.8909 16,296 -0.02(-2.10%)
Mar 23, 2023 0.9171 0.9397 0.8702 0.9100 160,862 -0.03(-3.70%)
Mar 22, 2023 0.9700 0.9800 0.9300 0.9450 48,588 -0.03(-3.08%)
Mar 21, 2023 1.000 1.000 0.9713 0.9750 35,856 -0.06(-5.34%)
Mar 20, 2023 1.060 1.060 0.9900 1.030 31,468 +0.01(+0.98%)
Mar 17, 2023 1.020 1.060 1.010 1.020 20,427 -0.02(-1.92%)
Mar 16, 2023 1.060 1.080 1.026 1.040 52,473 -0.01(-0.95%)
Mar 15, 2023 1.060 1.070 1.030 1.050 30,150 +0.00(+0.00%)
Mar 14, 2023 1.050 1.070 1.050 1.050 32,383 +0.00(+0.00%)
Mar 13, 2023 1.090 1.090 1.050 1.050 47,467 -0.01(-1.41%)
Mar 10, 2023 1.130 1.130 1.050 1.065 79,246 -0.06(-4.91%)
Mar 09, 2023 1.170 1.170 1.080 1.120 61,453 +0.01(+0.90%)
Mar 08, 2023 1.110 1.150 1.040 1.110 152,534 +0.00(+0.20%)
Mar 07, 2023 1.070 1.120 1.070 1.108 47,283 +0.04(+3.53%)
Mar 06, 2023 1.060 1.070 1.030 1.070 23,881 +0.04(+3.67%)
Mar 03, 2023 1.021 1.070 1.010 1.032 59,511 +0.02(+2.19%)
Mar 02, 2023 1.010 1.030 1.010 1.010 18,274 +0.00(+0.00%)
Mar 01, 2023 1.030 1.030 1.010 1.010 42,117 +0.01(+1.00%)
Feb 28, 2023 0.9900 1.013 0.9858 1.000 54,617 +0.00(+0.00%)
Feb 27, 2023 1.000 1.020 0.9900 1.000 25,223 +0.00(+0.04%)
Feb 24, 2023 1.000 1.000 0.9841 0.9996 39,915 +0.00(+0.06%)
Feb 23, 2023 1.000 1.000 0.9900 0.9990 50,770 +0.01(+1.41%)
Feb 22, 2023 1.050 1.070 0.9836 0.9851 80,725 -0.04(-4.36%)
Feb 21, 2023 1.050 1.060 1.030 1.030 40,081 -0.04(-3.74%)
Feb 17, 2023 1.045 1.070 1.035 1.070 41,819 +0.02(+1.90%)
Feb 16, 2023 1.060 1.070 1.030 1.050 73,081 -0.01(-0.94%)
Feb 15, 2023 1.120 1.130 1.040 1.060 204,448 -0.11(-9.40%)
Feb 14, 2023 1.134 1.185 1.130 1.170 57,624 +0.02(+1.73%)
Feb 13, 2023 1.150 1.170 1.121 1.150 58,750 +0.03(+2.68%)
Feb 10, 2023 1.200 1.200 1.120 1.120 105,896 -0.06(-5.08%)
Feb 09, 2023 1.220 1.220 1.160 1.180 23,671 -0.02(-1.67%)
Feb 08, 2023 1.160 1.220 1.160 1.200 97,113 +0.03(+2.56%)
Feb 07, 2023 1.170 1.187 1.150 1.170 41,654 -0.01(-0.85%)
Feb 06, 2023 1.210 1.220 1.170 1.180 60,555 -0.03(-2.48%)
Feb 03, 2023 1.250 1.259 1.210 1.210 82,141 -0.05(-3.88%)
Feb 02, 2023 1.200 1.267 1.200 1.259 105,470 +0.07(+5.78%)
Feb 01, 2023 1.250 1.250 1.150 1.190 120,249 -0.01(-0.83%)
Jan 31, 2023 1.190 1.240 1.180 1.200 79,351 +0.04(+3.45%)
Jan 30, 2023 1.160 1.240 1.150 1.160 148,844 -0.04(-3.33%)
Jan 27, 2023 1.140 1.210 1.140 1.200 165,269 +0.05(+4.80%)
Jan 26, 2023 1.110 1.180 1.070 1.145 143,804 +0.03(+3.15%)
Jan 25, 2023 1.071 1.130 1.050 1.110 313,391 +0.04(+3.74%)
Jan 24, 2023 1.130 1.150 1.057 1.070 79,096 -0.04(-4.04%)
Jan 23, 2023 1.110 1.130 1.100 1.115 23,206 +0.00(+0.00%)
Jan 20, 2023 1.070 1.130 1.070 1.115 90,517 +0.01(+1.36%)
Jan 19, 2023 1.150 1.150 1.090 1.100 51,498 -0.04(-3.51%)
Jan 18, 2023 1.190 1.190 1.130 1.140 41,126 -0.01(-0.87%)
Jan 17, 2023 1.190 1.190 1.150 1.150 52,748 -0.02(-2.11%)
Jan 13, 2023 1.130 1.180 1.130 1.175 46,549 +0.02(+1.71%)
Jan 12, 2023 1.130 1.170 1.112 1.155 36,087 +0.03(+3.12%)
Jan 11, 2023 1.130 1.170 1.110 1.120 44,029 -0.01(-0.88%)
Jan 10, 2023 1.120 1.150 1.080 1.130 62,283 +0.02(+1.80%)
Jan 09, 2023 1.090 1.120 1.080 1.110 66,501 +0.02(+1.83%)
Jan 06, 2023 1.090 1.110 1.090 1.090 10,775 +0.00(+0.00%)
Jan 05, 2023 1.120 1.120 1.050 1.090 38,376 -0.01(-0.91%)
Jan 04, 2023 1.070 1.100 1.050 1.100 29,549 +0.02(+1.94%)
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.