Bridgeline Digital (NQ: BLIN )

1.170 UNCHANGED
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.330 1.330 1.280 1.310 40,690 +0.00(+0.00%)
Sep 29, 2022 1.360 1.360 1.285 1.310 88,135 -0.02(-1.50%)
Sep 28, 2022 1.310 1.340 1.300 1.330 64,678 +0.03(+2.31%)
Sep 27, 2022 1.380 1.385 1.300 1.300 100,218 -0.04(-2.99%)
Sep 26, 2022 1.370 1.399 1.315 1.340 63,917 -0.02(-1.47%)
Sep 23, 2022 1.410 1.450 1.350 1.360 134,852 -0.09(-6.21%)
Sep 22, 2022 1.550 1.550 1.430 1.450 110,714 -0.08(-5.23%)
Sep 21, 2022 1.560 1.610 1.490 1.530 69,685 -0.03(-1.92%)
Sep 20, 2022 1.610 1.649 1.530 1.560 72,347 -0.10(-6.02%)
Sep 19, 2022 1.640 1.675 1.580 1.660 85,615 +0.01(+0.61%)
Sep 16, 2022 1.660 1.660 1.550 1.650 166,377 +0.01(+0.61%)
Sep 15, 2022 1.640 1.680 1.620 1.640 433,383 +0.05(+3.14%)
Sep 14, 2022 1.500 1.640 1.490 1.590 113,474 +0.07(+4.61%)
Sep 13, 2022 1.540 1.565 1.500 1.520 58,127 -0.05(-3.18%)
Sep 12, 2022 1.520 1.580 1.510 1.570 102,616 +0.06(+3.97%)
Sep 09, 2022 1.460 1.540 1.460 1.510 124,611 +0.07(+5.22%)
Sep 08, 2022 1.400 1.450 1.390 1.435 65,021 +0.04(+2.51%)
Sep 07, 2022 1.410 1.480 1.333 1.400 123,225 +0.03(+2.19%)
Sep 06, 2022 1.350 1.410 1.290 1.370 146,172 -0.02(-1.44%)
Sep 02, 2022 1.410 1.430 1.352 1.390 55,603 -0.03(-2.11%)
Sep 01, 2022 1.490 1.490 1.360 1.420 115,786 -0.07(-4.38%)
Aug 31, 2022 1.450 1.506 1.450 1.485 40,318 +0.01(+0.34%)
Aug 30, 2022 1.600 1.600 1.450 1.480 140,159 -0.12(-7.50%)
Aug 29, 2022 1.550 1.610 1.550 1.600 111,077 +0.05(+3.23%)
Aug 26, 2022 1.610 1.610 1.530 1.550 188,786 -0.06(-3.73%)
Aug 25, 2022 1.530 1.610 1.500 1.610 196,283 +0.09(+5.92%)
Aug 24, 2022 1.570 1.570 1.480 1.520 121,115 +0.02(+1.34%)
Aug 23, 2022 1.410 1.540 1.400 1.500 243,768 +0.09(+6.38%)
Aug 22, 2022 1.410 1.430 1.380 1.410 164,363 +0.01(+0.71%)
Aug 19, 2022 1.400 1.480 1.380 1.400 213,164 +0.02(+1.45%)
Aug 18, 2022 1.410 1.410 1.300 1.380 210,107 -0.03(-2.13%)
Aug 17, 2022 1.450 1.470 1.370 1.410 145,326 +0.00(+0.00%)
Aug 16, 2022 1.300 1.440 1.290 1.410 601,799 +0.12(+9.30%)
Aug 15, 2022 1.300 1.320 1.280 1.290 156,320 +0.00(+0.00%)
Aug 12, 2022 1.400 1.400 1.250 1.290 343,842 -0.10(-7.53%)
Aug 11, 2022 1.310 1.450 1.300 1.395 334,222 +0.09(+7.31%)
Aug 10, 2022 1.260 1.301 1.242 1.300 84,901 +0.05(+4.00%)
Aug 09, 2022 1.260 1.290 1.243 1.250 98,930 +0.00(+0.00%)
Aug 08, 2022 1.210 1.250 1.209 1.250 47,789 +0.05(+4.17%)
Aug 05, 2022 1.290 1.300 1.200 1.200 65,335 -0.07(-5.88%)
Aug 04, 2022 1.280 1.300 1.250 1.275 37,188 -0.01(-0.39%)
Aug 03, 2022 1.190 1.300 1.170 1.280 107,389 +0.11(+9.40%)
Aug 02, 2022 1.160 1.200 1.130 1.170 39,832 +0.02(+1.74%)
Aug 01, 2022 1.150 1.235 1.140 1.150 93,256 +0.01(+0.88%)
Jul 29, 2022 1.270 1.300 1.120 1.140 192,739 -0.11(-8.80%)
Jul 28, 2022 1.290 1.352 1.230 1.250 80,338 -0.03(-2.34%)
Jul 27, 2022 1.390 1.390 1.250 1.280 112,423 -0.08(-5.88%)
Jul 26, 2022 1.390 1.410 1.360 1.360 34,177 -0.06(-4.23%)
Jul 25, 2022 1.400 1.460 1.400 1.420 37,365 +0.00(+0.00%)
Jul 22, 2022 1.420 1.440 1.400 1.420 36,628 -0.01(-0.70%)
Jul 21, 2022 1.380 1.470 1.350 1.430 63,297 +0.04(+2.88%)
Jul 20, 2022 1.430 1.430 1.350 1.390 24,631 -0.01(-0.71%)
Jul 19, 2022 1.320 1.430 1.316 1.400 82,290 +0.07(+5.26%)
Jul 18, 2022 1.331 1.355 1.300 1.330 25,094 -0.00(-0.01%)
Jul 15, 2022 1.250 1.340 1.250 1.330 12,641 +0.07(+5.56%)
Jul 14, 2022 1.290 1.330 1.250 1.260 20,891 -0.03(-2.33%)
Jul 13, 2022 1.260 1.320 1.224 1.290 108,535 +0.04(+3.20%)
Jul 12, 2022 1.300 1.300 1.210 1.250 60,978 -0.05(-3.85%)
Jul 11, 2022 1.300 1.315 1.280 1.300 19,307 -0.02(-1.52%)
Jul 08, 2022 1.310 1.340 1.290 1.320 123,680 +0.01(+0.76%)
Jul 07, 2022 1.300 1.330 1.280 1.310 77,938 -0.01(-0.76%)
Jul 06, 2022 1.250 1.350 1.240 1.320 107,729 +0.08(+6.45%)
Jul 05, 2022 1.170 1.270 1.170 1.240 92,175 +0.06(+5.08%)
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.