Bridgeline Digital (NQ: BLIN )

1.750 USD +0.070 (+4.17%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 1.680 1.760 1.630 1.750 75,567 +0.07(+4.17%)
Jan 27, 2022 1.780 1.860 1.650 1.680 64,567 -0.10(-5.62%)
Jan 26, 2022 1.860 1.880 1.744 1.780 56,308 -0.02(-1.11%)
Jan 25, 2022 1.710 1.850 1.710 1.800 34,867 +0.03(+1.69%)
Jan 24, 2022 1.750 1.790 1.629 1.770 205,684 -0.03(-1.67%)
Jan 21, 2022 1.950 1.990 1.800 1.800 139,320 -0.14(-7.22%)
Jan 20, 2022 1.970 2.070 1.930 1.940 60,973 +0.00(+0.00%)
Jan 19, 2022 1.990 2.020 1.930 1.940 112,984 +0.00(+0.00%)
Jan 18, 2022 2.020 2.080 1.950 1.940 136,038 -0.14(-6.73%)
Jan 14, 2022 2.080 0 -0.03(-1.42%)
Jan 13, 2022 2.170 2.170 2.105 2.110 104,311 -0.08(-3.65%)
Jan 12, 2022 2.170 2.240 2.110 2.190 105,429 +0.00(+0.00%)
Jan 11, 2022 2.070 2.320 2.055 2.190 227,556 +0.10(+4.78%)
Jan 10, 2022 2.150 2.150 2.030 2.090 107,544 -0.05(-2.34%)
Jan 07, 2022 2.170 2.300 2.070 2.140 595,437 +0.01(+0.47%)
Jan 06, 2022 2.170 2.180 2.000 2.130 320,321 +0.01(+0.47%)
Jan 05, 2022 2.320 2.340 2.110 2.120 202,741 -0.21(-9.01%)
Jan 04, 2022 2.370 2.400 2.210 2.330 219,068 -0.04(-1.69%)
Jan 03, 2022 2.280 2.380 2.230 2.370 124,368 +0.11(+4.87%)
Dec 31, 2021 2.270 2.310 2.240 2.260 180,538 -0.01(-0.44%)
Dec 30, 2021 2.200 2.350 2.200 2.270 176,475 +0.05(+2.25%)
Dec 29, 2021 2.290 2.340 2.160 2.220 409,317 -0.09(-3.90%)
Dec 28, 2021 2.350 2.460 2.280 2.310 194,862 -0.07(-2.94%)
Dec 27, 2021 2.390 2.550 2.250 2.380 662,664 -0.04(-1.65%)
Dec 23, 2021 2.270 2.520 2.270 2.420 1,036,951 +0.13(+5.68%)
Dec 22, 2021 2.310 2.350 2.200 2.290 313,945 -0.02(-0.87%)
Dec 21, 2021 2.330 2.400 2.200 2.310 1,080,765 -0.39(-14.44%)
Dec 20, 2021 2.460 2.740 2.420 2.700 1,472,964 +0.12(+4.65%)
Dec 17, 2021 2.490 2.640 2.420 2.580 233,385 +0.11(+4.45%)
Dec 16, 2021 2.680 2.680 2.440 2.470 210,859 -0.08(-3.14%)
Dec 15, 2021 2.530 2.600 2.410 2.550 338,541 +0.07(+2.82%)
Dec 14, 2021 2.510 2.580 2.460 2.480 178,164 -0.07(-2.75%)
Dec 13, 2021 2.750 2.750 2.530 2.550 259,564 -0.16(-5.90%)
Dec 10, 2021 2.760 2.800 2.660 2.710 286,823 -0.04(-1.45%)
Dec 09, 2021 2.800 3.000 2.730 2.750 1,415,848 -0.09(-3.17%)
Dec 08, 2021 2.690 2.990 2.650 2.840 1,099,273 +0.10(+3.65%)
Dec 07, 2021 2.630 2.850 2.620 2.740 965,437 +0.22(+8.73%)
Dec 06, 2021 2.450 2.570 2.150 2.520 346,683 +0.03(+1.20%)
Dec 03, 2021 2.620 2.620 2.400 2.490 390,308 -0.18(-6.74%)
Dec 02, 2021 2.600 2.700 2.500 2.670 508,865 +0.13(+5.12%)
Dec 01, 2021 2.720 2.800 2.520 2.540 493,207 -0.12(-4.51%)
Nov 30, 2021 2.660 2.770 2.610 2.660 253,813 -0.11(-3.97%)
Nov 29, 2021 2.830 2.840 2.670 2.770 475,870 -0.12(-4.15%)
Nov 26, 2021 2.820 3.000 2.610 2.890 1,466,092 -0.15(-4.93%)
Nov 24, 2021 2.770 3.740 2.750 3.040 24,408,107 +0.26(+9.35%)
Nov 23, 2021 2.950 2.950 2.750 2.780 227,116 -0.03(-1.07%)
Nov 22, 2021 2.920 2.979 2.750 2.810 268,604 -0.08(-2.77%)
Nov 19, 2021 3.000 3.070 2.880 2.890 172,605 -0.13(-4.30%)
Nov 18, 2021 3.230 3.030 3.010 3.020 282,324 -0.23(-7.08%)
Nov 17, 2021 3.230 3.290 3.130 3.250 202,714 +0.05(+1.56%)
Nov 16, 2021 3.320 3.340 3.200 3.200 240,149 -0.15(-4.48%)
Nov 15, 2021 3.350 3.390 3.200 3.350 408,261 +0.01(+0.30%)
Nov 12, 2021 3.260 3.420 3.200 3.340 266,838 +0.05(+1.52%)
Nov 11, 2021 3.340 3.430 3.120 3.290 912,633 +0.03(+0.92%)
Nov 10, 2021 3.420 3.250 3.260 263,278 -0.22(-6.32%)
Nov 09, 2021 3.530 3.540 3.370 3.480 134,098 +0.02(+0.58%)
Nov 08, 2021 3.470 3.490 3.380 3.460 177,865 -0.02(-0.57%)
Nov 05, 2021 3.400 3.620 3.285 3.480 1,049,555 +0.09(+2.65%)
Nov 04, 2021 3.480 3.500 3.360 3.390 127,281 -0.06(-1.74%)
Nov 03, 2021 3.400 3.540 3.370 3.450 247,736 +0.01(+0.29%)
Nov 02, 2021 3.450 3.470 3.370 3.440 132,820 -0.01(-0.29%)
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.