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

Bridgeline Digital (NQ: BLIN )

1.250 +0.020 (+1.63%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 17, 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 (%)
Oct 31, 2023 0.7200 0.7499 0.7200 0.7300 14,248 +0.01(+1.39%)
Oct 30, 2023 0.7300 0.7490 0.7200 0.7200 21,731 -0.03(-3.99%)
Oct 27, 2023 0.7301 0.7500 0.7101 0.7499 2,543 +0.03(+4.15%)
Oct 26, 2023 0.7436 0.7550 0.7200 0.7200 38,880 -0.02(-2.70%)
Oct 25, 2023 0.7400 0.7690 0.7375 0.7400 31,406 -0.01(-1.33%)
Oct 24, 2023 0.7500 0.7690 0.7401 0.7500 13,487 +0.00(+0.00%)
Oct 23, 2023 0.7200 0.7599 0.7200 0.7500 75,122 -0.00(-0.08%)
Oct 20, 2023 0.7600 0.7700 0.7500 0.7506 41,943 -0.02(-2.65%)
Oct 19, 2023 0.7600 0.7799 0.7600 0.7710 18,752 +0.01(+1.45%)
Oct 18, 2023 0.7300 0.7790 0.7300 0.7600 2,721 +0.03(+4.11%)
Oct 17, 2023 0.7300 0.7800 0.7300 0.7300 11,970 -0.04(-4.58%)
Oct 16, 2023 0.7510 0.7798 0.7284 0.7650 19,068 +0.04(+5.37%)
Oct 13, 2023 0.7300 0.7599 0.7251 0.7260 28,778 -0.01(-1.89%)
Oct 12, 2023 0.7549 0.7799 0.7300 0.7400 13,173 +0.01(+1.37%)
Oct 11, 2023 0.7800 0.7998 0.7011 0.7300 82,476 -0.02(-2.96%)
Oct 10, 2023 0.7600 0.7999 0.7502 0.7523 30,875 +0.00(+0.23%)
Oct 09, 2023 0.7770 0.8000 0.7506 0.7506 10,660 -0.04(-4.81%)
Oct 06, 2023 0.7700 0.8257 0.7600 0.7885 50,141 +0.02(+2.27%)
Oct 05, 2023 0.7700 0.8200 0.7700 0.7710 6,822 -0.01(-1.86%)
Oct 04, 2023 0.7800 0.8057 0.7750 0.7856 6,137 -0.02(-2.49%)
Oct 03, 2023 0.7740 0.8230 0.7602 0.8057 5,877 +0.02(+2.86%)
Oct 02, 2023 0.8200 0.8208 0.7500 0.7833 79,986 -0.05(-5.72%)
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%)
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.