Bridgeline Digital (NQ: BLIN )

1.120 +0.020 (+1.82%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	1.090	1.130	1.090	1.120	75,491	+0.02(+1.82%)
Nov 21, 2024	1.100	1.100	1.090	1.100	9,257	+0.01(+0.95%)
Nov 20, 2024	1.130	1.130	1.085	1.090	10,625	-0.01(-0.94%)
Nov 19, 2024	1.095	1.130	1.090	1.100	9,303	+0.00(+0.00%)
Nov 18, 2024	1.090	1.120	1.090	1.100	18,248	+0.01(+0.92%)
Nov 15, 2024	1.140	1.140	1.090	1.090	10,462	-0.03(-2.68%)
Nov 14, 2024	1.146	1.150	1.102	1.120	39,270	-0.02(-1.75%)
Nov 13, 2024	1.090	1.140	1.090	1.140	33,740	+0.02(+1.79%)
Nov 12, 2024	1.090	1.120	1.060	1.120	31,142	+0.01(+0.90%)
Nov 11, 2024	1.140	1.150	1.091	1.110	28,066	+0.01(+0.91%)
Nov 08, 2024	1.080	1.130	1.080	1.100	36,483	+0.01(+0.92%)
Nov 07, 2024	1.110	1.150	1.050	1.090	74,384	-0.04(-3.54%)
Nov 06, 2024	1.230	1.260	1.120	1.130	130,010	-0.09(-7.38%)
Nov 05, 2024	1.200	1.240	1.180	1.220	10,945	-0.02(-1.61%)
Nov 04, 2024	1.100	1.290	1.100	1.240	173,611	+0.12(+10.71%)
Nov 01, 2024	1.080	1.130	1.080	1.120	11,682	+0.01(+1.07%)
Oct 31, 2024	1.120	1.120	1.070	1.108	13,152	-0.01(-1.06%)
Oct 30, 2024	1.110	1.120	1.100	1.120	21,182	+0.01(+0.45%)
Oct 29, 2024	1.090	1.150	1.060	1.115	35,241	-0.01(-0.45%)
Oct 28, 2024	1.080	1.140	1.080	1.120	13,746	+0.04(+3.70%)
Oct 25, 2024	1.090	1.110	1.080	1.080	10,986	-0.02(-1.82%)
Oct 24, 2024	1.120	1.137	1.070	1.100	14,060	+0.00(+0.00%)
Oct 23, 2024	1.110	1.149	1.060	1.100	16,187	+0.00(+0.00%)
Oct 22, 2024	1.140	1.149	1.090	1.100	61,995	-0.01(-0.91%)
Oct 21, 2024	1.110	1.140	1.110	1.110	27,130	-0.00(-0.17%)
Oct 18, 2024	1.150	1.170	1.081	1.112	36,655	-0.06(-5.17%)
Oct 17, 2024	1.170	1.192	1.151	1.173	27,353	-0.02(-1.46%)
Oct 16, 2024	1.190	1.220	1.170	1.190	19,860	+0.00(+0.00%)
Oct 15, 2024	1.200	1.220	1.160	1.190	10,480	-0.01(-0.42%)
Oct 14, 2024	1.170	1.200	1.130	1.195	30,000	+0.02(+1.27%)
Oct 11, 2024	1.180	1.182	1.170	1.180	4,367	+0.03(+2.61%)
Oct 10, 2024	1.150	1.200	1.120	1.150	29,092	+0.01(+0.88%)
Oct 09, 2024	1.160	1.165	1.140	1.140	6,171	-0.01(-0.87%)
Oct 08, 2024	1.219	1.219	1.140	1.150	16,713	-0.03(-2.54%)
Oct 07, 2024	1.150	1.200	1.131	1.180	23,817	-0.03(-2.09%)
Oct 04, 2024	1.150	1.220	1.150	1.205	13,652	+0.02(+1.28%)
Oct 03, 2024	1.150	1.206	1.150	1.190	7,211	+0.01(+0.71%)
Oct 02, 2024	1.220	1.220	1.162	1.182	19,796	-0.02(-1.53%)
Oct 01, 2024	1.160	1.220	1.135	1.200	23,830	+0.05(+4.35%)
Sep 30, 2024	1.140	1.180	1.120	1.150	25,051	-0.01(-0.86%)
Sep 27, 2024	1.210	1.220	1.130	1.160	20,253	-0.01(-0.85%)
Sep 26, 2024	1.160	1.220	1.160	1.170	20,905	-0.01(-0.43%)
Sep 25, 2024	1.160	1.205	1.160	1.175	20,338	-0.00(-0.42%)
Sep 24, 2024	1.190	1.192	1.172	1.180	12,078	-0.04(-3.28%)
Sep 23, 2024	1.220	1.224	1.160	1.220	35,288	+0.02(+1.67%)
Sep 20, 2024	1.120	1.205	1.120	1.200	45,787	+0.06(+5.27%)
Sep 19, 2024	1.150	1.150	1.110	1.140	7,521	+0.02(+1.78%)
Sep 18, 2024	1.150	1.225	1.120	1.120	30,761	-0.01(-0.88%)
Sep 17, 2024	1.140	1.150	1.120	1.130	8,917	-0.02(-1.74%)
Sep 16, 2024	1.060	1.150	1.060	1.150	32,295	+0.06(+5.99%)
Sep 13, 2024	1.080	1.100	1.040	1.085	24,217	+0.00(+0.46%)
Sep 12, 2024	1.080	1.100	1.075	1.080	3,552	-0.01(-0.71%)
Sep 11, 2024	1.075	1.118	1.070	1.088	15,689	+0.02(+1.65%)
Sep 10, 2024	1.070	1.090	1.045	1.070	12,065	+0.02(+1.90%)
Sep 09, 2024	1.100	1.110	1.030	1.050	30,845	-0.04(-3.57%)
Sep 06, 2024	1.090	1.120	1.030	1.089	91,932	+0.02(+1.77%)
Sep 05, 2024	1.030	1.090	1.020	1.070	21,028	+0.08(+8.08%)
Sep 04, 2024	1.000	1.030	0.9900	0.9900	25,237	-0.01(-1.00%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Bridgeline Digital (NQ: BLIN )

Historical Prices