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

Bridgeline Digital (NQ: BLIN )

1.330 +0.020 (+1.53%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
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%)
Jan 03, 2023 1.060 1.080 1.020 1.079 67,164 +0.03(+2.77%)
Dec 30, 2022 1.050 1.080 1.000 1.050 175,920 -0.04(-3.67%)
Dec 29, 2022 1.110 1.126 0.9855 1.090 1,081,470 +0.10(+9.91%)
Dec 28, 2022 0.9800 1.010 0.9740 0.9917 27,044 +0.00(+0.16%)
Dec 27, 2022 1.030 1.050 0.9760 0.9901 104,945 -0.04(-3.92%)
Dec 23, 2022 1.110 1.110 1.020 1.030 69,155 -0.08(-7.16%)
Dec 22, 2022 1.110 1.110 1.070 1.110 65,536 -0.02(-1.77%)
Dec 21, 2022 1.150 1.190 0.9811 1.130 301,174 -0.18(-13.74%)
Dec 20, 2022 1.330 1.340 1.250 1.310 83,218 -0.05(-3.68%)
Dec 19, 2022 1.350 1.374 1.280 1.360 75,079 +0.00(+0.00%)
Dec 16, 2022 1.360 1.370 1.340 1.360 49,598 -0.02(-1.45%)
Dec 15, 2022 1.399 1.399 1.360 1.380 6,463 -0.01(-0.36%)
Dec 14, 2022 1.360 1.400 1.360 1.385 21,459 +0.01(+1.09%)
Dec 13, 2022 1.360 1.400 1.350 1.370 24,182 -0.01(-1.08%)
Dec 12, 2022 1.410 1.428 1.360 1.385 43,153 -0.03(-2.46%)
Dec 09, 2022 1.400 1.450 1.385 1.420 67,289 +0.02(+1.55%)
Dec 08, 2022 1.400 1.420 1.380 1.398 58,185 -0.00(-0.12%)
Dec 07, 2022 1.380 1.420 1.361 1.400 46,051 +0.04(+2.93%)
Dec 06, 2022 1.350 1.380 1.350 1.360 12,954 -0.01(-0.72%)
Dec 05, 2022 1.360 1.400 1.350 1.370 24,382 +0.01(+0.74%)
Dec 02, 2022 1.360 1.375 1.350 1.360 12,963 -0.03(-2.16%)
Dec 01, 2022 1.360 1.400 1.350 1.390 45,937 +0.00(+0.00%)
Nov 30, 2022 1.380 1.390 1.360 1.390 24,388 +0.02(+1.46%)
Nov 29, 2022 1.360 1.380 1.330 1.370 22,818 +0.02(+1.48%)
Nov 28, 2022 1.390 1.390 1.340 1.350 12,412 -0.03(-2.17%)
Nov 25, 2022 1.390 1.390 1.345 1.380 12,256 +0.04(+2.99%)
Nov 23, 2022 1.350 1.360 1.310 1.340 31,152 -0.01(-0.74%)
Nov 22, 2022 1.350 1.370 1.340 1.350 21,177 +0.00(+0.00%)
Nov 21, 2022 1.390 1.390 1.331 1.350 14,431 -0.01(-0.74%)
Nov 18, 2022 1.370 1.375 1.340 1.360 25,231 +0.02(+1.49%)
Nov 17, 2022 1.350 1.350 1.322 1.340 18,346 -0.01(-0.74%)
Nov 16, 2022 1.350 1.350 1.310 1.350 22,561 +0.02(+1.50%)
Nov 15, 2022 1.340 1.400 1.310 1.330 33,110 -0.01(-0.75%)
Nov 14, 2022 1.330 1.340 1.320 1.340 22,469 +0.02(+1.52%)
Nov 11, 2022 1.340 1.350 1.300 1.320 30,805 +0.04(+3.13%)
Nov 10, 2022 1.320 1.370 1.280 1.280 13,061 -0.01(-0.78%)
Nov 09, 2022 1.320 1.330 1.250 1.290 101,705 -0.06(-4.44%)
Nov 08, 2022 1.350 1.360 1.340 1.350 11,491 +0.00(+0.00%)
Nov 07, 2022 1.390 1.390 1.332 1.350 18,629 +0.01(+0.75%)
Nov 04, 2022 1.360 1.360 1.310 1.340 89,103 -0.01(-0.74%)
Nov 03, 2022 1.440 1.440 1.350 1.350 23,688 -0.04(-2.88%)
Nov 02, 2022 1.370 1.400 1.363 1.390 13,024 +0.01(+0.72%)
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.