Skip to main content

Bridgeline Digital (NQ: BLIN )

1.100 -0.070 (-5.98%)
Streaming Delayed Price Updated: 9:34 AM 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%)
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.