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)

0.8507 +0.0267 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.8788 0.8788 0.8507 0.8507 8,898 +0.03(+3.24%)
Apr 09, 2026 0.8594 0.8979 0.8233 0.8240 25,282 -0.04(-4.36%)
Apr 08, 2026 0.8610 0.9000 0.8400 0.8616 12,466 +0.00(+0.33%)
Apr 07, 2026 0.8670 0.9274 0.8588 0.8588 7,355 +0.00(+0.25%)
Apr 06, 2026 0.8400 0.8850 0.8205 0.8567 50,989 -0.02(-2.68%)
Apr 02, 2026 0.8955 0.8995 0.8722 0.8803 19,145 -0.02(-2.21%)
Apr 01, 2026 0.8300 0.9244 0.8300 0.9002 38,356 +0.10(+12.95%)
Mar 31, 2026 0.7910 0.8200 0.7910 0.7970 26,551 -0.00(-0.39%)
Mar 30, 2026 0.8500 0.8500 0.8001 0.8001 29,611 -0.03(-3.17%)
Mar 27, 2026 0.8300 0.9000 0.8263 0.8263 17,635 -0.02(-2.81%)
Mar 26, 2026 0.9099 0.9099 0.8426 0.8502 11,760 -0.01(-1.14%)
Mar 25, 2026 0.8500 0.8969 0.8500 0.8600 21,166 +0.01(+1.14%)
Mar 24, 2026 0.8700 0.8700 0.8450 0.8503 11,857 -0.02(-2.15%)
Mar 23, 2026 0.8400 0.8690 0.8400 0.8690 10,866 +0.02(+2.48%)
Mar 20, 2026 0.8800 0.8998 0.8471 0.8480 22,104 -0.03(-2.94%)
Mar 19, 2026 0.8494 0.8737 0.8433 0.8737 7,518 +0.02(+2.58%)
Mar 18, 2026 0.9390 0.9600 0.8500 0.8517 32,070 -0.02(-2.69%)
Mar 17, 2026 0.9500 0.9500 0.8700 0.8752 42,730 -0.05(-4.99%)
Mar 16, 2026 0.9600 0.9699 0.9205 0.9212 17,364 -0.03(-2.99%)
Mar 13, 2026 0.9509 0.9523 0.9204 0.9496 16,020 -0.00(-0.14%)
Mar 12, 2026 0.9800 0.9984 0.9351 0.9509 20,630 -0.04(-4.09%)
Mar 11, 2026 1.000 0.9999 0.9667 0.9914 21,491 +0.02(+2.22%)
Mar 10, 2026 0.9500 0.9765 0.9217 0.9699 32,664 +0.05(+5.23%)
Mar 09, 2026 0.9400 0.9650 0.9216 0.9217 15,905 -0.01(-1.35%)
Mar 06, 2026 0.9000 0.9400 0.8922 0.9343 39,649 +0.03(+3.54%)
Mar 05, 2026 0.8800 0.9456 0.8800 0.9024 47,810 -0.00(-0.18%)
Mar 04, 2026 0.8750 0.9199 0.8579 0.9040 35,089 +0.05(+6.17%)
Mar 03, 2026 0.8600 0.8706 0.8407 0.8515 39,988 -0.02(-2.17%)
Mar 02, 2026 0.8500 0.8847 0.8500 0.8704 22,242 -0.02(-2.24%)
Feb 27, 2026 0.8560 0.9000 0.8501 0.8903 36,736 +0.03(+3.12%)
Feb 26, 2026 0.8700 0.9100 0.8501 0.8634 36,077 +0.00(+0.09%)
Feb 25, 2026 0.8500 0.9015 0.8500 0.8626 107,897 +0.00(+0.36%)
Feb 24, 2026 0.8500 0.9399 0.8200 0.8595 76,662 +0.01(+1.12%)
Feb 23, 2026 0.9700 0.9798 0.8500 0.8500 56,472 -0.07(-7.81%)
Feb 20, 2026 0.9400 1.060 0.9163 0.9220 144,276 +0.02(+2.06%)
Feb 19, 2026 0.8509 0.9316 0.8400 0.9034 138,580 +0.04(+5.11%)
Feb 18, 2026 0.7797 0.9000 0.7672 0.8595 142,204 +0.12(+16.15%)
Feb 17, 2026 0.7300 0.7697 0.7250 0.7400 66,990 +0.04(+5.56%)
Feb 13, 2026 0.7200 0.7352 0.7000 0.7010 121,802 +0.00(+0.01%)
Feb 12, 2026 0.7400 0.7865 0.7001 0.7009 196,971 -0.03(-4.43%)
Feb 11, 2026 0.7800 0.7995 0.7334 0.7334 48,554 -0.02(-2.23%)
Feb 10, 2026 0.7700 0.7979 0.7330 0.7501 53,816 +0.00(+0.01%)
Feb 09, 2026 0.7500 0.7650 0.7371 0.7500 42,445 +0.02(+2.32%)
Feb 06, 2026 0.7700 0.7870 0.7330 0.7330 27,764 -0.01(-0.95%)
Feb 05, 2026 0.7502 0.7896 0.7197 0.7400 49,903 -0.01(-1.92%)
Feb 04, 2026 0.7610 0.8069 0.7300 0.7545 107,282 -0.03(-3.28%)
Feb 03, 2026 0.8090 0.8090 0.7701 0.7801 60,030 -0.03(-3.70%)
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.