ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bridgeline Digital, Inc. - Common Stock (NQ:BLIN)

0.9500 UNCHANGED
Streaming Delayed Price Updated: 10:30 AM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 0.9900 0.9900 0.9540 0.9541 21,951 -0.03(-3.06%)
Dec 22, 2025 1.000 1.000 0.9601 0.9842 23,854 +0.03(+2.99%)
Dec 19, 2025 1.030 1.030 0.9518 0.9556 60,109 -0.02(-2.49%)
Dec 18, 2025 0.9853 1.020 0.9369 0.9800 96,478 +0.03(+3.16%)
Dec 17, 2025 0.9600 1.010 0.9500 0.9500 21,246 -0.00(-0.33%)
Dec 16, 2025 0.9657 0.9799 0.9303 0.9531 75,198 +0.00(+0.33%)
Dec 15, 2025 1.020 1.020 0.9500 0.9500 67,541 -0.06(-5.94%)
Dec 12, 2025 1.070 1.070 1.000 1.010 72,008 -0.05(-4.72%)
Dec 11, 2025 1.040 1.120 1.030 1.060 160,640 +0.01(+0.95%)
Dec 10, 2025 1.070 1.100 1.050 1.050 17,332 -0.02(-1.87%)
Dec 09, 2025 1.020 1.110 0.9803 1.070 202,644 +0.03(+2.88%)
Dec 08, 2025 1.060 1.065 1.000 1.040 135,100 -0.00(-0.48%)
Dec 05, 2025 1.130 1.150 1.020 1.045 444,059 -0.08(-6.70%)
Dec 04, 2025 1.110 1.152 1.085 1.120 73,342 +0.02(+1.36%)
Dec 03, 2025 1.060 1.140 1.028 1.105 61,482 +0.07(+7.28%)
Dec 02, 2025 0.9800 1.040 0.9800 1.030 14,191 +0.03(+3.04%)
Dec 01, 2025 1.020 1.050 0.9996 0.9996 22,822 -0.00(-0.04%)
Nov 28, 2025 0.9700 1.030 0.9700 1.000 17,675 +0.03(+2.57%)
Nov 26, 2025 0.9500 1.000 0.9222 0.9749 30,904 +0.01(+0.59%)
Nov 25, 2025 0.9213 0.9971 0.9213 0.9692 34,581 +0.02(+2.57%)
Nov 24, 2025 0.9444 0.9600 0.9300 0.9449 24,883 -0.01(-0.69%)
Nov 21, 2025 0.9511 0.9700 0.9300 0.9515 65,087 +0.02(+2.04%)
Nov 20, 2025 0.9200 0.9950 0.9174 0.9325 29,134 +0.01(+1.58%)
Nov 19, 2025 0.9301 0.9510 0.9026 0.9180 41,944 -0.03(-3.38%)
Nov 18, 2025 0.9500 1.000 0.9500 0.9501 18,127 +0.00(+0.01%)
Nov 17, 2025 1.042 1.060 0.9290 0.9500 87,265 -0.09(-8.65%)
Nov 14, 2025 1.050 1.090 1.040 1.040 41,756 -0.02(-1.89%)
Nov 13, 2025 1.190 1.218 1.050 1.060 98,010 -0.09(-7.83%)
Nov 12, 2025 1.170 1.185 1.150 1.150 15,242 -0.01(-0.86%)
Nov 11, 2025 1.160 1.180 1.150 1.160 25,724 -0.01(-0.51%)
Nov 10, 2025 1.170 1.180 1.150 1.166 8,764 +0.01(+0.51%)
Nov 07, 2025 1.210 1.230 1.050 1.160 157,739 -0.09(-7.19%)
Nov 06, 2025 1.270 1.270 1.230 1.250 40,270 -0.01(-0.79%)
Nov 05, 2025 1.290 1.290 1.250 1.260 20,041 -0.00(-0.06%)
Nov 04, 2025 1.299 1.310 1.250 1.261 33,618 -0.05(-3.76%)
Nov 03, 2025 1.320 1.339 1.210 1.310 58,607 -0.01(-0.76%)
Oct 31, 2025 1.310 1.350 1.310 1.320 25,757 -0.01(-0.75%)
Oct 30, 2025 1.300 1.330 1.300 1.330 37,351 +0.01(+0.54%)
Oct 29, 2025 1.310 1.350 1.292 1.323 71,926 +0.03(+2.15%)
Oct 28, 2025 1.280 1.325 1.270 1.295 79,949 +0.00(+0.00%)
Oct 27, 2025 1.310 1.350 1.270 1.295 52,698 -0.01(-0.38%)
Oct 24, 2025 1.280 1.315 1.270 1.300 15,510 +0.02(+1.56%)
Oct 23, 2025 1.275 1.310 1.264 1.280 29,861 +0.00(+0.00%)
Oct 22, 2025 1.310 1.320 1.260 1.280 57,282 -0.04(-3.03%)
Oct 21, 2025 1.260 1.350 1.260 1.320 98,044 +0.04(+3.13%)
Oct 20, 2025 1.290 1.349 1.245 1.280 55,869 -0.00(-0.01%)
Oct 17, 2025 1.360 1.365 1.040 1.280 484,788 -0.08(-5.88%)
Oct 16, 2025 1.410 1.420 1.360 1.360 32,005 -0.05(-3.48%)
Oct 15, 2025 1.450 1.450 1.370 1.409 26,912 -0.03(-2.15%)
Oct 14, 2025 1.350 1.460 1.350 1.440 92,525 +0.06(+4.35%)
Oct 13, 2025 1.350 1.400 1.330 1.380 48,797 +0.01(+0.73%)
Oct 10, 2025 1.450 1.456 1.355 1.370 103,144 -0.10(-6.80%)
Oct 09, 2025 1.460 1.480 1.410 1.470 27,495 +0.00(+0.00%)
Oct 08, 2025 1.550 1.580 1.420 1.470 191,517 -0.10(-6.37%)
Oct 07, 2025 1.400 1.617 1.400 1.570 627,033 +0.22(+16.30%)
Oct 06, 2025 1.370 1.370 1.320 1.350 90,634 +0.00(+0.00%)
Oct 03, 2025 1.340 1.394 1.330 1.350 21,019 -0.02(-1.46%)
Oct 02, 2025 1.309 1.370 1.300 1.370 102,584 +0.05(+3.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.