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

Bridgeline Digital (NQ: BLIN )

0.8550 +0.0250 (+3.01%)
Streaming Delayed Price Updated: 3:29 PM EDT, Aug 6, 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 (%)
Aug 05, 2024 0.7970 0.8590 0.7600 0.8300 44,717 -0.02(-2.47%)
Aug 02, 2024 0.8300 0.8901 0.8025 0.8510 26,714 -0.04(-4.38%)
Aug 01, 2024 0.8999 0.9000 0.8628 0.8900 21,296 -0.04(-3.90%)
Jul 31, 2024 0.9000 0.9430 0.8800 0.9261 76,568 +0.02(+2.55%)
Jul 30, 2024 0.9250 0.9480 0.9001 0.9031 19,306 +0.00(+0.34%)
Jul 29, 2024 0.9200 0.9858 0.9000 0.9000 73,659 -0.04(-4.26%)
Jul 26, 2024 0.9670 0.9688 0.9145 0.9400 15,449 -0.02(-2.08%)
Jul 25, 2024 1.010 1.030 0.9307 0.9600 76,598 -0.02(-2.14%)
Jul 24, 2024 0.9900 1.030 0.9700 0.9810 29,527 +0.00(+0.41%)
Jul 23, 2024 0.9328 1.100 0.9300 0.9770 89,646 +0.01(+1.14%)
Jul 22, 2024 1.000 1.010 0.9177 0.9660 12,800 -0.01(-1.43%)
Jul 19, 2024 0.9700 1.040 0.9550 0.9800 41,368 -0.01(-1.01%)
Jul 18, 2024 1.016 1.025 0.9750 0.9900 25,177 -0.01(-1.00%)
Jul 17, 2024 0.9250 1.050 0.9250 1.000 67,704 +0.07(+7.53%)
Jul 16, 2024 0.9600 0.9600 0.9150 0.9300 40,030 +0.03(+3.33%)
Jul 15, 2024 0.9300 0.9525 0.9000 0.9000 60,895 -0.01(-1.16%)
Jul 12, 2024 0.8800 0.9551 0.8700 0.9106 63,489 +0.03(+3.48%)
Jul 11, 2024 0.8800 0.9180 0.8500 0.8800 34,552 +0.01(+1.15%)
Jul 10, 2024 0.9180 0.9180 0.8316 0.8700 29,205 +0.01(+1.69%)
Jul 09, 2024 0.8403 0.9226 0.8401 0.8555 11,284 -0.02(-2.78%)
Jul 08, 2024 0.7900 0.9107 0.7900 0.8800 52,233 +0.10(+12.82%)
Jul 05, 2024 0.8600 0.8970 0.7800 0.7800 30,746 -0.10(-11.36%)
Jul 03, 2024 0.9211 0.9211 0.8800 0.8800 19,214 +0.00(+0.00%)
Jul 02, 2024 0.9402 0.9402 0.8500 0.8800 26,941 -0.06(-6.38%)
Jul 01, 2024 0.9300 0.9610 0.8800 0.9400 36,626 +0.02(+2.17%)
Jun 28, 2024 0.9100 0.9780 0.8800 0.9200 41,703 +0.00(+0.50%)
Jun 27, 2024 0.9100 0.9680 0.9100 0.9154 27,170 -0.01(-0.95%)
Jun 26, 2024 0.9900 1.020 0.8105 0.9242 106,343 -0.09(-8.50%)
Jun 25, 2024 0.9900 1.030 0.9800 1.010 15,072 +0.02(+2.20%)
Jun 24, 2024 1.000 1.050 0.9800 0.9883 17,319 -0.03(-3.11%)
Jun 21, 2024 1.000 1.030 0.9600 1.020 33,124 +0.02(+2.00%)
Jun 20, 2024 1.020 1.090 1.000 1.000 44,129 +0.00(+0.00%)
Jun 18, 2024 1.060 1.070 1.000 1.000 71,227 -0.06(-5.66%)
Jun 17, 2024 1.060 1.090 1.060 1.060 19,661 -0.02(-1.85%)
Jun 14, 2024 1.060 1.095 1.060 1.080 10,608 +0.02(+1.89%)
Jun 13, 2024 1.000 1.150 1.000 1.060 123,132 +0.01(+0.95%)
Jun 12, 2024 1.040 1.060 1.020 1.050 20,224 -0.01(-0.94%)
Jun 11, 2024 1.051 1.100 1.030 1.060 29,974 -0.01(-0.93%)
Jun 10, 2024 1.110 1.120 1.050 1.070 19,968 -0.03(-2.73%)
Jun 07, 2024 1.150 1.160 1.100 1.100 58,883 -0.05(-4.35%)
Jun 06, 2024 1.120 1.160 1.120 1.150 20,338 +0.02(+1.77%)
Jun 05, 2024 1.100 1.150 1.100 1.130 8,743 +0.03(+2.73%)
Jun 04, 2024 1.110 1.130 1.100 1.100 6,593 -0.05(-4.35%)
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.