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

Bridgeline Digital (NQ: BLIN )

1.100 +0.010 (+0.92%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 8, 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 (%)
Jan 31, 2020 1.520 1.568 1.490 1.490 144,400 -0.03(-1.98%)
Jan 30, 2020 1.510 1.549 1.510 1.520 70,839 +0.01(+0.67%)
Jan 29, 2020 1.560 1.570 1.510 1.510 44,734 -0.05(-3.20%)
Jan 28, 2020 1.540 1.630 1.500 1.560 200,596 +0.10(+6.84%)
Jan 27, 2020 1.530 1.610 1.460 1.460 117,074 -0.10(-6.41%)
Jan 24, 2020 1.610 1.700 1.550 1.560 125,100 -0.04(-2.50%)
Jan 23, 2020 1.570 1.780 1.570 1.600 253,363 +0.04(+2.56%)
Jan 22, 2020 1.630 1.630 1.520 1.560 74,988 -0.07(-4.29%)
Jan 21, 2020 1.680 1.680 1.530 1.630 102,184 -0.04(-2.22%)
Jan 17, 2020 1.510 1.776 1.510 1.667 318,700 +0.14(+8.95%)
Jan 16, 2020 1.520 1.530 1.460 1.530 72,190 +0.07(+4.79%)
Jan 15, 2020 1.510 1.530 1.450 1.460 33,897 -0.05(-3.31%)
Jan 14, 2020 1.450 1.520 1.430 1.510 41,458 +0.04(+2.71%)
Jan 13, 2020 1.480 1.490 1.411 1.470 82,663 -0.05(-3.28%)
Jan 10, 2020 1.520 1.570 1.500 1.520 76,000 -0.03(-1.94%)
Jan 09, 2020 1.580 1.580 1.520 1.550 134,832 +0.00(+0.00%)
Jan 08, 2020 1.560 1.590 1.540 1.550 97,883 -0.03(-1.90%)
Jan 07, 2020 1.600 1.630 1.550 1.580 47,395 -0.04(-2.47%)
Jan 06, 2020 1.610 1.670 1.550 1.620 120,696 -0.04(-2.41%)
Jan 03, 2020 1.610 1.698 1.530 1.660 177,900 +0.08(+5.06%)
Jan 02, 2020 1.520 1.650 1.510 1.580 132,911 +0.04(+2.60%)
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%)
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.