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

Bridgeline Digital (NQ: BLIN )

1.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 29, 2023 0.8208 0.8699 0.8200 0.8308 7,694 +0.01(+1.32%)
Sep 28, 2023 0.8100 0.8428 0.8100 0.8200 29,580 -0.02(-1.96%)
Sep 27, 2023 0.8600 0.8650 0.8320 0.8364 27,857 -0.02(-2.18%)
Sep 26, 2023 0.8890 0.9050 0.8502 0.8550 43,071 -0.02(-1.72%)
Sep 25, 2023 0.8900 0.8900 0.8700 0.8700 19,301 -0.01(-1.14%)
Sep 22, 2023 0.8686 0.9028 0.8686 0.8800 7,044 +0.01(+1.15%)
Sep 21, 2023 0.9000 0.9399 0.8600 0.8700 67,479 -0.03(-3.57%)
Sep 20, 2023 0.9300 0.9499 0.8900 0.9022 58,361 -0.01(-0.99%)
Sep 19, 2023 0.8900 0.9112 0.8605 0.9112 51,949 -0.01(-0.88%)
Sep 18, 2023 0.8873 0.9193 0.8600 0.9193 25,995 +0.00(+0.50%)
Sep 15, 2023 0.8800 0.9147 0.8500 0.9147 61,449 +0.04(+5.14%)
Sep 14, 2023 0.8600 0.8800 0.8502 0.8700 66,977 -0.02(-2.48%)
Sep 13, 2023 0.8900 0.9080 0.8503 0.8921 57,839 +0.00(+0.24%)
Sep 12, 2023 0.8800 0.9100 0.8700 0.8900 36,271 +0.02(+1.71%)
Sep 11, 2023 0.9359 0.9456 0.8750 0.8750 38,133 -0.03(-3.25%)
Sep 08, 2023 0.9200 0.9870 0.9000 0.9044 43,741 -0.03(-3.59%)
Sep 07, 2023 0.9700 0.9698 0.9202 0.9381 22,754 +0.01(+1.51%)
Sep 06, 2023 0.9500 0.9799 0.9200 0.9241 41,842 -0.03(-2.73%)
Sep 05, 2023 0.9200 0.9700 0.9099 0.9500 112,783 +0.06(+6.74%)
Sep 01, 2023 0.9000 0.9100 0.8750 0.8900 44,533 -0.01(-1.12%)
Aug 31, 2023 0.9000 0.9099 0.8711 0.9001 44,140 +0.00(+0.11%)
Aug 30, 2023 0.9200 0.9200 0.8705 0.8991 55,251 -0.01(-1.20%)
Aug 29, 2023 0.9200 0.9180 0.8958 0.9100 6,936 -0.01(-0.87%)
Aug 28, 2023 0.9080 0.9180 0.9000 0.9180 25,911 +0.03(+3.12%)
Aug 25, 2023 0.9100 0.9100 0.8701 0.8902 22,548 -0.02(-2.18%)
Aug 24, 2023 0.9200 0.9200 0.8900 0.9100 24,876 +0.01(+0.57%)
Aug 23, 2023 0.9000 0.9319 0.8900 0.9048 28,664 +0.00(+0.54%)
Aug 22, 2023 0.9200 0.9337 0.8901 0.8999 38,454 -0.03(-3.63%)
Aug 21, 2023 0.9200 0.9338 0.9000 0.9338 13,351 +0.00(+0.26%)
Aug 18, 2023 0.9400 0.9400 0.9000 0.9314 40,369 +0.03(+3.48%)
Aug 17, 2023 0.9700 0.9767 0.9000 0.9001 117,681 -0.03(-3.22%)
Aug 16, 2023 0.9500 1.030 0.9181 0.9300 113,353 +0.03(+2.76%)
Aug 15, 2023 0.8900 0.9295 0.8804 0.9050 53,139 -0.00(-0.01%)
Aug 14, 2023 1.000 1.000 0.8900 0.9051 175,213 -0.20(-18.46%)
Aug 11, 2023 1.070 1.110 1.020 1.110 149,471 +0.07(+6.74%)
Aug 10, 2023 1.040 1.040 1.020 1.040 24,947 +0.01(+1.45%)
Aug 09, 2023 1.050 1.085 1.010 1.025 67,809 -0.07(-5.96%)
Aug 08, 2023 1.120 1.120 1.090 1.090 8,218 +0.01(+0.93%)
Aug 07, 2023 1.090 1.100 1.060 1.080 33,288 +0.03(+2.86%)
Aug 04, 2023 1.080 1.120 1.050 1.050 48,869 -0.04(-3.67%)
Aug 03, 2023 1.130 1.130 1.080 1.090 35,843 -0.04(-3.54%)
Aug 02, 2023 1.140 1.160 1.110 1.130 35,204 +0.00(+0.00%)
Aug 01, 2023 1.140 1.160 1.110 1.130 46,542 -0.02(-1.74%)
Jul 31, 2023 1.190 1.220 1.130 1.150 50,213 -0.03(-2.54%)
Jul 28, 2023 1.135 1.208 1.129 1.180 38,610 +0.05(+4.42%)
Jul 27, 2023 1.100 1.170 1.100 1.130 15,196 +0.01(+1.35%)
Jul 26, 2023 1.130 1.170 1.100 1.115 62,904 -0.01(-1.33%)
Jul 25, 2023 1.170 1.190 1.130 1.130 28,853 -0.05(-4.24%)
Jul 24, 2023 1.180 1.200 1.160 1.180 22,027 +0.00(+0.00%)
Jul 21, 2023 1.250 1.250 1.170 1.180 62,024 -0.08(-6.35%)
Jul 20, 2023 1.285 1.298 1.260 1.260 18,379 -0.04(-3.08%)
Jul 19, 2023 1.280 1.310 1.260 1.300 22,357 -0.01(-0.76%)
Jul 18, 2023 1.300 1.351 1.255 1.310 111,303 -0.00(-0.27%)
Jul 17, 2023 1.260 1.340 1.260 1.313 51,429 +0.05(+4.25%)
Jul 14, 2023 1.390 1.390 1.240 1.260 127,856 -0.09(-6.67%)
Jul 13, 2023 1.300 1.430 1.296 1.350 153,647 +0.06(+4.65%)
Jul 12, 2023 1.220 1.290 1.215 1.290 45,065 +0.08(+6.61%)
Jul 11, 2023 1.220 1.240 1.190 1.210 31,736 +0.02(+1.68%)
Jul 10, 2023 1.210 1.230 1.190 1.190 22,790 -0.04(-3.25%)
Jul 07, 2023 1.200 1.230 1.160 1.230 35,919 +0.02(+1.65%)
Jul 06, 2023 1.260 1.280 1.200 1.210 55,474 -0.04(-3.20%)
Jul 05, 2023 1.140 1.268 1.140 1.250 101,269 +0.06(+5.04%)
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.