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

1.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.340 1.492 1.340 1.490 263,013 +0.14(+10.37%)
Dec 19, 2024 1.490 1.950 1.310 1.350 1,300,964 -0.14(-9.40%)
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.