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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	1.340	1.492	1.340	1.490	263,013	+0.10(+7.20%)
Dec 19, 2024	1.490	1.950	1.310	1.390	1,296,141	-0.10(-6.72%)
Dec 18, 2024	1.350	1.600	1.350	1.490	536,014	+0.12(+8.42%)
Dec 17, 2024	1.350	1.409	1.350	1.374	35,754	+0.02(+1.80%)
Dec 16, 2024	1.320	1.430	1.320	1.350	69,687	+0.02(+1.50%)
Dec 13, 2024	1.320	1.360	1.285	1.330	123,738	+0.02(+1.14%)
Dec 12, 2024	1.320	1.350	1.250	1.315	72,109	-0.04(-2.60%)
Dec 11, 2024	1.380	1.390	1.300	1.350	138,578	-0.02(-1.45%)
Dec 10, 2024	1.400	1.450	1.290	1.370	219,943	-0.06(-4.20%)
Dec 09, 2024	1.450	1.470	1.330	1.430	328,831	+0.08(+5.93%)
Dec 06, 2024	1.160	1.480	1.140	1.350	551,088	+0.20(+17.39%)
Dec 05, 2024	1.150	1.190	1.140	1.150	9,566	-0.05(-4.17%)
Dec 04, 2024	1.200	1.210	1.200	1.200	9,379	-0.00(-0.01%)
Dec 03, 2024	1.200	1.226	1.190	1.200	39,989	+0.00(+0.01%)
Dec 02, 2024	1.160	1.230	1.135	1.200	71,722	+0.04(+3.45%)
Nov 29, 2024	1.140	1.170	1.125	1.160	20,241	+0.02(+1.75%)
Nov 27, 2024	1.140	1.180	1.110	1.140	39,893	-0.02(-1.72%)
Nov 26, 2024	1.190	1.190	1.110	1.160	38,717	+0.02(+1.75%)
Nov 25, 2024	1.110	1.200	1.110	1.140	60,275	+0.02(+1.79%)
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%)

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 following
Privacy Policy and Terms and Conditions.