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

Bridgeline Digital (NQ: BLIN )

1.270 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 15, 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 (%)
Mar 31, 2021 2.820 2.940 2.810 2.890 30,705 +0.09(+3.21%)
Mar 30, 2021 2.710 2.840 2.670 2.800 56,332 +0.08(+2.94%)
Mar 29, 2021 2.850 2.910 2.690 2.720 254,157 -0.20(-6.85%)
Mar 26, 2021 2.940 2.952 2.750 2.920 295,300 -0.01(-0.34%)
Mar 25, 2021 2.920 3.040 2.770 2.930 305,996 +0.01(+0.34%)
Mar 24, 2021 3.120 3.200 2.910 2.920 226,953 -0.21(-6.71%)
Mar 23, 2021 3.630 3.670 3.100 3.130 534,550 -0.50(-13.77%)
Mar 22, 2021 3.060 3.800 3.060 3.630 2,121,882 +0.54(+17.48%)
Mar 19, 2021 3.090 3.200 3.030 3.090 199,400 +0.02(+0.65%)
Mar 18, 2021 3.180 3.350 3.060 3.070 298,187 -0.13(-4.06%)
Mar 17, 2021 3.100 3.400 3.040 3.200 457,030 +0.03(+0.95%)
Mar 16, 2021 3.370 3.370 3.120 3.170 137,560 -0.14(-4.23%)
Mar 15, 2021 3.190 3.330 3.140 3.310 79,772 +0.15(+4.75%)
Mar 12, 2021 3.020 3.190 3.010 3.160 87,800 +0.03(+0.96%)
Mar 11, 2021 3.040 3.130 2.940 3.130 227,109 +0.18(+6.10%)
Mar 10, 2021 2.960 3.055 2.837 2.950 311,333 -0.03(-1.01%)
Mar 09, 2021 2.740 3.030 2.670 2.980 153,194 +0.31(+11.61%)
Mar 08, 2021 2.730 2.840 2.600 2.670 172,896 -0.07(-2.55%)
Mar 05, 2021 2.750 2.830 2.578 2.740 264,200 -0.07(-2.49%)
Mar 04, 2021 3.170 3.240 2.740 2.810 266,244 -0.25(-8.17%)
Mar 03, 2021 3.030 3.150 3.000 3.060 219,850 +0.03(+0.99%)
Mar 02, 2021 3.120 3.190 3.030 3.030 51,654 -0.02(-0.66%)
Mar 01, 2021 3.100 3.150 3.030 3.050 141,686 -0.01(-0.33%)
Feb 26, 2021 3.170 3.187 3.000 3.060 165,100 -0.19(-5.85%)
Feb 25, 2021 3.340 3.360 3.150 3.250 512,414 -0.03(-0.91%)
Feb 24, 2021 3.280 3.370 3.170 3.280 290,780 +0.09(+2.82%)
Feb 23, 2021 3.300 3.350 2.880 3.190 377,802 -0.17(-5.06%)
Feb 22, 2021 3.420 3.610 3.350 3.360 356,766 -0.17(-4.82%)
Feb 19, 2021 3.700 3.770 3.480 3.530 591,400 -0.24(-6.37%)
Feb 18, 2021 4.000 4.000 3.670 3.770 380,307 -0.28(-6.91%)
Feb 17, 2021 4.250 4.350 3.840 4.050 964,089 +0.04(+1.00%)
Feb 16, 2021 3.410 4.200 3.410 4.010 1,915,142 +0.68(+20.42%)
Feb 12, 2021 3.370 3.470 3.250 3.330 591,800 -0.69(-17.16%)
Feb 11, 2021 3.860 4.150 3.840 4.020 797,568 +0.16(+4.15%)
Feb 10, 2021 3.970 3.980 3.670 3.860 387,284 -0.04(-1.03%)
Feb 09, 2021 3.810 3.930 3.600 3.900 370,055 +0.13(+3.45%)
Feb 08, 2021 3.550 3.830 3.500 3.770 637,420 +0.30(+8.65%)
Feb 05, 2021 3.460 3.520 3.350 3.470 154,500 -0.03(-0.86%)
Feb 04, 2021 3.430 3.590 3.220 3.500 726,840 -0.16(-4.37%)
Feb 03, 2021 3.950 4.200 3.470 3.660 424,856 -0.22(-5.67%)
Feb 02, 2021 3.680 4.400 3.530 3.880 763,527 +0.30(+8.38%)
Feb 01, 2021 3.400 3.750 3.350 3.580 228,259 +0.18(+5.29%)
Jan 29, 2021 3.070 3.530 3.070 3.400 181,000 +0.28(+8.97%)
Jan 28, 2021 3.270 3.550 3.100 3.120 161,047 -0.29(-8.50%)
Jan 27, 2021 3.210 3.650 3.100 3.410 277,421 -0.02(-0.58%)
Jan 26, 2021 3.500 3.790 3.390 3.430 298,060 -0.07(-2.00%)
Jan 25, 2021 3.560 3.780 3.400 3.500 373,847 +0.06(+1.74%)
Jan 22, 2021 3.310 3.470 3.140 3.440 260,300 +0.16(+4.88%)
Jan 21, 2021 3.150 3.340 3.130 3.280 185,578 +0.14(+4.46%)
Jan 20, 2021 3.080 3.200 3.060 3.140 138,687 +0.09(+2.95%)
Jan 19, 2021 3.080 3.180 2.920 3.050 194,155 +0.03(+0.99%)
Jan 15, 2021 3.140 3.160 2.920 3.020 158,700 -0.11(-3.51%)
Jan 14, 2021 2.860 3.270 2.760 3.130 567,408 +0.28(+9.82%)
Jan 13, 2021 2.720 2.880 2.670 2.850 126,269 +0.13(+4.78%)
Jan 12, 2021 2.740 2.800 2.680 2.720 114,479 -0.02(-0.73%)
Jan 11, 2021 2.780 2.850 2.680 2.740 184,054 -0.07(-2.49%)
Jan 08, 2021 2.860 2.940 2.750 2.810 137,300 -0.05(-1.75%)
Jan 07, 2021 2.710 2.900 2.670 2.860 451,518 +0.21(+7.92%)
Jan 06, 2021 2.660 2.770 2.620 2.650 195,878 +0.03(+1.15%)
Jan 05, 2021 2.580 2.680 2.550 2.620 81,549 +0.02(+0.77%)
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.