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 (%)
Sep 30, 2019 1.900 1.950 1.870 1.900 24,790 -0.01(-0.52%)
Sep 27, 2019 1.950 1.960 1.910 1.910 9,500 -0.04(-2.05%)
Sep 26, 2019 1.960 1.990 1.950 1.950 22,343 -0.04(-2.01%)
Sep 25, 2019 1.930 1.990 1.920 1.990 19,866 +0.10(+5.29%)
Sep 24, 2019 2.090 2.100 1.780 1.890 146,497 -0.15(-7.35%)
Sep 23, 2019 2.120 2.120 2.000 2.040 55,069 -0.08(-3.77%)
Sep 20, 2019 2.160 2.280 2.070 2.120 222,900 +0.02(+0.95%)
Sep 19, 2019 2.050 2.150 1.960 2.100 208,626 +0.05(+2.44%)
Sep 18, 2019 2.130 2.180 2.050 2.050 65,606 -0.06(-2.84%)
Sep 17, 2019 2.140 2.300 2.100 2.110 56,499 -0.03(-1.40%)
Sep 16, 2019 2.190 2.260 2.060 2.140 27,400 -0.03(-1.38%)
Sep 13, 2019 2.200 2.290 2.110 2.170 58,700 +0.00(+0.00%)
Sep 12, 2019 2.220 2.220 2.100 2.170 31,089 -0.05(-2.25%)
Sep 11, 2019 2.300 2.540 2.200 2.220 280,005 -0.06(-2.63%)
Sep 10, 2019 2.120 2.290 2.110 2.280 164,483 +0.14(+6.54%)
Sep 09, 2019 2.050 2.160 2.000 2.140 85,309 +0.09(+4.39%)
Sep 06, 2019 2.070 2.070 2.010 2.050 33,500 -0.03(-1.44%)
Sep 05, 2019 1.990 2.110 1.960 2.080 72,323 +0.09(+4.52%)
Sep 04, 2019 2.030 2.060 1.960 1.990 63,510 -0.01(-0.50%)
Sep 03, 2019 2.050 2.190 1.950 2.000 258,668 +0.05(+2.56%)
Aug 30, 2019 2.050 2.050 1.950 1.950 62,600 -0.11(-5.34%)
Aug 29, 2019 2.140 2.170 2.020 2.060 144,103 +0.00(+0.00%)
Aug 28, 2019 1.960 2.090 1.900 2.060 83,397 +0.08(+4.04%)
Aug 27, 2019 2.070 2.130 1.940 1.980 96,089 -0.08(-3.88%)
Aug 26, 2019 2.180 2.320 2.060 2.060 178,585 -0.12(-5.50%)
Aug 23, 2019 2.200 2.220 2.120 2.180 69,800 -0.01(-0.46%)
Aug 22, 2019 2.240 2.290 2.150 2.190 65,482 -0.06(-2.67%)
Aug 21, 2019 2.380 2.480 2.200 2.250 197,067 -0.15(-6.25%)
Aug 20, 2019 2.390 2.450 2.220 2.400 128,355 +0.00(+0.00%)
Aug 19, 2019 2.160 2.430 2.100 2.400 250,456 +0.22(+10.09%)
Aug 16, 2019 2.020 2.270 1.970 2.180 778,600 -0.04(-1.80%)
Aug 15, 2019 2.260 3.110 2.070 2.220 6,830,596 +0.24(+12.12%)
Aug 14, 2019 1.900 2.030 1.870 1.980 357,856 +0.06(+3.13%)
Aug 13, 2019 1.910 1.950 1.860 1.920 52,747 +0.01(+0.52%)
Aug 12, 2019 1.990 2.029 1.850 1.910 56,989 -0.05(-2.55%)
Aug 09, 2019 2.040 2.040 1.930 1.960 39,900 -0.06(-2.97%)
Aug 08, 2019 1.950 2.050 1.930 2.020 16,272 +0.07(+3.59%)
Aug 07, 2019 1.960 2.060 1.920 1.950 76,585 -0.02(-1.02%)
Aug 06, 2019 2.050 2.050 1.910 1.970 50,545 -0.10(-4.83%)
Aug 05, 2019 1.970 2.070 1.830 2.070 108,581 +0.10(+5.08%)
Aug 02, 2019 1.790 2.180 1.760 1.970 448,900 +0.15(+8.24%)
Aug 01, 2019 1.890 1.930 1.810 1.820 116,318 -0.05(-2.67%)
Jul 31, 2019 1.940 1.940 1.820 1.870 70,013 -0.06(-3.11%)
Jul 30, 2019 2.080 2.100 1.880 1.930 133,843 -0.07(-3.50%)
Jul 29, 2019 1.990 2.100 1.970 2.000 69,219 -0.09(-4.31%)
Jul 26, 2019 2.090 2.110 1.940 2.090 107,700 +0.01(+0.48%)
Jul 25, 2019 2.150 2.150 2.020 2.080 57,344 -0.05(-2.35%)
Jul 24, 2019 2.170 2.190 2.080 2.130 122,969 -0.06(-2.74%)
Jul 23, 2019 2.200 2.230 2.140 2.190 62,729 +0.00(+0.00%)
Jul 22, 2019 2.220 2.260 2.180 2.190 37,078 -0.03(-1.35%)
Jul 19, 2019 2.210 2.250 2.170 2.220 43,400 +0.02(+0.91%)
Jul 18, 2019 2.270 2.280 2.180 2.200 80,216 -0.04(-1.79%)
Jul 17, 2019 2.200 2.310 2.160 2.240 184,281 +0.05(+2.28%)
Jul 16, 2019 2.240 2.310 2.170 2.190 99,787 -0.09(-3.95%)
Jul 15, 2019 2.400 2.440 2.200 2.280 134,482 -0.05(-2.15%)
Jul 12, 2019 2.380 2.420 2.300 2.330 63,600 -0.01(-0.43%)
Jul 11, 2019 2.410 2.420 2.330 2.340 113,797 -0.09(-3.70%)
Jul 10, 2019 2.470 2.470 2.350 2.430 139,550 +0.00(+0.00%)
Jul 09, 2019 2.360 2.510 2.300 2.430 251,129 +0.05(+2.10%)
Jul 08, 2019 2.440 2.460 2.260 2.380 89,718 -0.05(-2.06%)
Jul 05, 2019 2.460 2.460 2.360 2.430 51,200 +0.00(+0.00%)
Jul 03, 2019 2.480 2.490 2.410 2.430 86,400 -0.04(-1.62%)
Jul 02, 2019 2.460 2.480 2.350 2.470 91,710 +0.03(+1.23%)
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.