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

Bridgeline Digital (NQ: BLIN )

0.9106 +0.0306 (+3.48%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 12, 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 (%)
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%)
Jun 03, 2024 1.150 1.180 1.095 1.150 40,711 -0.02(-1.71%)
May 31, 2024 1.150 1.210 1.120 1.170 18,018 +0.01(+0.86%)
May 30, 2024 1.180 1.185 1.150 1.160 6,625 -0.01(-0.68%)
May 29, 2024 1.180 1.220 1.160 1.168 27,266 -0.02(-1.85%)
May 28, 2024 1.180 1.200 1.160 1.190 7,126 +0.01(+0.85%)
May 24, 2024 1.160 1.200 1.120 1.180 43,552 +0.01(+0.85%)
May 23, 2024 1.201 1.201 1.150 1.170 16,976 -0.02(-1.68%)
May 22, 2024 1.210 1.270 1.190 1.190 19,820 -0.01(-0.83%)
May 21, 2024 1.190 1.200 1.171 1.200 14,179 +0.01(+0.84%)
May 20, 2024 1.210 1.210 1.185 1.190 3,966 -0.02(-1.65%)
May 17, 2024 1.150 1.250 1.120 1.210 39,036 +0.07(+6.14%)
May 16, 2024 1.200 1.220 1.140 1.140 126,522 -0.07(-5.79%)
May 15, 2024 1.290 1.290 1.200 1.210 22,962 -0.05(-4.35%)
May 14, 2024 1.210 1.290 1.210 1.265 18,510 +0.01(+1.20%)
May 13, 2024 1.260 1.290 1.200 1.250 16,696 -0.03(-2.34%)
May 10, 2024 1.290 1.290 1.260 1.280 7,774 -0.01(-0.78%)
May 09, 2024 1.300 1.330 1.270 1.290 12,101 +0.01(+0.78%)
May 08, 2024 1.190 1.300 1.190 1.280 15,625 +0.08(+6.67%)
May 07, 2024 1.190 1.220 1.190 1.200 12,559 +0.01(+0.84%)
May 06, 2024 1.170 1.200 1.150 1.190 38,826 +0.00(+0.00%)
May 03, 2024 1.210 1.220 1.130 1.190 14,357 +0.00(+0.00%)
May 02, 2024 1.190 1.230 1.180 1.190 28,011 +0.01(+1.28%)
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.