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 (%)
Dec 31, 2019 1.630 1.655 1.450 1.540 250,800 -0.21(-12.00%)
Dec 30, 2019 2.200 2.240 1.710 1.750 782,638 -0.15(-7.89%)
Dec 27, 2019 1.860 1.950 1.780 1.900 426,400 +0.11(+6.14%)
Dec 26, 2019 1.660 1.840 1.600 1.790 200,119 +0.14(+8.58%)
Dec 24, 2019 1.660 1.660 1.600 1.649 32,900 +0.09(+5.67%)
Dec 23, 2019 1.490 1.670 1.457 1.560 80,870 +0.04(+2.63%)
Dec 20, 2019 1.570 1.590 1.480 1.520 32,600 -0.05(-3.49%)
Dec 19, 2019 1.600 1.700 1.480 1.575 87,048 -0.07(-4.55%)
Dec 18, 2019 1.490 1.650 1.450 1.650 48,150 +0.21(+14.58%)
Dec 17, 2019 1.500 1.500 1.440 1.440 5,089 -0.04(-2.70%)
Dec 16, 2019 1.470 1.480 1.410 1.480 20,810 +0.01(+0.68%)
Dec 13, 2019 1.430 1.490 1.430 1.470 15,800 +0.02(+1.38%)
Dec 12, 2019 1.450 1.457 1.400 1.450 33,003 -0.01(-0.67%)
Dec 11, 2019 1.460 1.480 1.357 1.460 20,518 -0.01(-0.69%)
Dec 10, 2019 1.490 1.490 1.410 1.470 22,037 -0.05(-3.29%)
Dec 09, 2019 1.600 1.600 1.450 1.520 19,289 -0.04(-2.56%)
Dec 06, 2019 1.560 1.580 1.540 1.560 30,700 -0.02(-1.27%)
Dec 05, 2019 1.600 1.600 1.578 1.580 4,715 -0.03(-1.86%)
Dec 04, 2019 1.550 1.620 1.530 1.610 53,442 +0.01(+0.63%)
Dec 03, 2019 1.563 1.650 1.563 1.600 29,740 -0.01(-0.62%)
Dec 02, 2019 1.570 1.630 1.530 1.610 47,867 +0.07(+4.29%)
Nov 29, 2019 1.597 1.597 1.513 1.544 18,500 +0.02(+1.57%)
Nov 27, 2019 1.514 1.570 1.510 1.520 8,900 +0.00(+0.00%)
Nov 26, 2019 1.530 1.600 1.480 1.520 50,886 +0.01(+0.66%)
Nov 25, 2019 1.550 1.650 1.480 1.510 64,870 -0.01(-0.66%)
Nov 22, 2019 1.490 1.550 1.450 1.520 50,600 +0.06(+4.11%)
Nov 21, 2019 1.520 1.550 1.430 1.460 34,683 +0.03(+2.10%)
Nov 20, 2019 1.380 1.550 1.350 1.430 118,553 +0.03(+2.14%)
Nov 19, 2019 1.400 1.400 1.350 1.400 6,694 -0.02(-1.42%)
Nov 18, 2019 1.380 1.440 1.380 1.420 12,576 +0.01(+0.63%)
Nov 15, 2019 1.357 1.470 1.350 1.411 27,600 +0.07(+5.31%)
Nov 14, 2019 1.430 1.450 1.330 1.340 32,470 -0.09(-6.29%)
Nov 13, 2019 1.410 1.440 1.400 1.430 19,722 -0.05(-3.38%)
Nov 12, 2019 1.450 1.480 1.420 1.480 11,887 +0.05(+3.50%)
Nov 11, 2019 1.490 1.530 1.410 1.430 31,881 -0.10(-6.54%)
Nov 08, 2019 1.420 1.560 1.420 1.530 66,700 +0.12(+8.51%)
Nov 07, 2019 1.510 1.530 1.410 1.410 36,918 -0.11(-7.24%)
Nov 06, 2019 1.560 1.580 1.500 1.520 18,243 -0.03(-1.94%)
Nov 05, 2019 1.580 1.580 1.550 1.550 16,687 -0.02(-1.27%)
Nov 04, 2019 1.570 1.610 1.550 1.570 14,719 +0.00(+0.00%)
Nov 01, 2019 1.560 1.627 1.550 1.570 26,300 +0.01(+0.64%)
Oct 31, 2019 1.550 1.560 1.530 1.560 8,167 +0.03(+1.63%)
Oct 30, 2019 1.500 1.560 1.500 1.535 24,336 +0.05(+3.72%)
Oct 29, 2019 1.560 1.600 1.460 1.480 63,999 -0.06(-3.90%)
Oct 28, 2019 1.630 1.700 1.540 1.540 59,419 -0.01(-0.65%)
Oct 25, 2019 1.700 1.700 1.510 1.550 79,800 -0.16(-9.36%)
Oct 24, 2019 1.780 1.780 1.650 1.710 11,975 +0.00(+0.00%)
Oct 23, 2019 1.750 1.800 1.700 1.710 31,620 -0.07(-3.93%)
Oct 22, 2019 1.790 1.790 1.750 1.780 33,366 +0.03(+1.71%)
Oct 21, 2019 1.770 1.901 1.750 1.750 35,456 -0.01(-0.50%)
Oct 18, 2019 1.730 1.890 1.730 1.759 89,000 +0.01(+0.50%)
Oct 17, 2019 1.810 1.840 1.720 1.750 67,207 -0.03(-1.69%)
Oct 16, 2019 1.770 2.190 1.770 1.780 609,361 +0.03(+1.71%)
Oct 15, 2019 1.710 1.780 1.600 1.750 74,482 +0.05(+2.94%)
Oct 14, 2019 1.750 1.800 1.670 1.700 32,122 -0.06(-3.40%)
Oct 11, 2019 1.760 1.795 1.730 1.760 22,600 -0.03(-1.68%)
Oct 10, 2019 1.830 1.844 1.750 1.790 32,895 -0.06(-3.29%)
Oct 09, 2019 1.840 1.921 1.811 1.851 19,262 +0.02(+1.14%)
Oct 08, 2019 1.910 1.940 1.830 1.830 47,985 -0.02(-1.08%)
Oct 07, 2019 1.820 1.990 1.820 1.850 105,525 +0.05(+2.78%)
Oct 04, 2019 1.870 1.870 1.800 1.800 30,800 -0.05(-2.70%)
Oct 03, 2019 1.790 1.940 1.738 1.850 118,877 +0.07(+3.93%)
Oct 02, 2019 1.920 2.070 1.780 1.780 106,405 -0.16(-8.25%)
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.