Bridgeline Digital (NQ: BLIN )

0.9328 -0.0332 (-3.44%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 1.000 1.010 0.9177 0.9660 12,800 -0.01(-1.43%)
Jul 19, 2024 0.9700 1.040 0.9550 0.9800 41,368 -0.01(-1.01%)
Jul 18, 2024 1.016 1.025 0.9750 0.9900 25,177 -0.01(-1.00%)
Jul 17, 2024 0.9250 1.050 0.9250 1.000 67,704 +0.07(+7.53%)
Jul 16, 2024 0.9600 0.9600 0.9150 0.9300 40,030 +0.03(+3.33%)
Jul 15, 2024 0.9300 0.9525 0.9000 0.9000 60,895 -0.01(-1.16%)
Jul 12, 2024 0.8800 0.9551 0.8700 0.9106 63,489 +0.03(+3.48%)
Jul 11, 2024 0.8800 0.9180 0.8500 0.8800 34,552 +0.01(+1.15%)
Jul 10, 2024 0.9180 0.9180 0.8316 0.8700 29,205 +0.01(+1.69%)
Jul 09, 2024 0.8403 0.9226 0.8401 0.8555 11,284 -0.02(-2.78%)
Jul 08, 2024 0.7900 0.9107 0.7900 0.8800 52,233 +0.10(+12.82%)
Jul 05, 2024 0.8600 0.8970 0.7800 0.7800 30,746 -0.10(-11.36%)
Jul 03, 2024 0.9211 0.9211 0.8800 0.8800 19,214 +0.00(+0.00%)
Jul 02, 2024 0.9402 0.9402 0.8500 0.8800 26,941 -0.06(-6.38%)
Jul 01, 2024 0.9300 0.9610 0.8800 0.9400 36,626 +0.02(+2.17%)
Jun 28, 2024 0.9100 0.9780 0.8800 0.9200 41,703 +0.00(+0.50%)
Jun 27, 2024 0.9100 0.9680 0.9100 0.9154 27,170 -0.01(-0.95%)
Jun 26, 2024 0.9900 1.020 0.8105 0.9242 106,343 -0.09(-8.50%)
Jun 25, 2024 0.9900 1.030 0.9800 1.010 15,072 +0.02(+2.20%)
Jun 24, 2024 1.000 1.050 0.9800 0.9883 17,319 -0.03(-3.11%)
Jun 21, 2024 1.000 1.030 0.9600 1.020 33,124 +0.02(+2.00%)
Jun 20, 2024 1.020 1.090 1.000 1.000 44,129 +0.00(+0.00%)
Jun 18, 2024 1.060 1.070 1.000 1.000 71,227 -0.06(-5.66%)
Jun 17, 2024 1.060 1.090 1.060 1.060 19,661 -0.02(-1.85%)
Jun 14, 2024 1.060 1.095 1.060 1.080 10,608 +0.02(+1.89%)
Jun 13, 2024 1.000 1.150 1.000 1.060 123,132 +0.01(+0.95%)
Jun 12, 2024 1.040 1.060 1.020 1.050 20,224 -0.01(-0.94%)
Jun 11, 2024 1.051 1.100 1.030 1.060 29,974 -0.01(-0.93%)
Jun 10, 2024 1.110 1.120 1.050 1.070 19,968 -0.03(-2.73%)
Jun 07, 2024 1.150 1.160 1.100 1.100 58,883 -0.05(-4.35%)
Jun 06, 2024 1.120 1.160 1.120 1.150 20,338 +0.02(+1.77%)
Jun 05, 2024 1.100 1.150 1.100 1.130 8,743 +0.03(+2.73%)
Jun 04, 2024 1.110 1.130 1.100 1.100 6,593 -0.05(-4.35%)
Jun 03, 2024 1.150 1.180 1.095 1.150 40,711 -0.02(-1.71%)
May 31, 2024 1.150 1.210 1.120 1.170 18,018 +0.01(+0.86%)
May 30, 2024 1.180 1.185 1.150 1.160 6,625 -0.01(-0.68%)
May 29, 2024 1.180 1.220 1.160 1.168 27,266 -0.02(-1.85%)
May 28, 2024 1.180 1.200 1.160 1.190 7,126 +0.01(+0.85%)
May 24, 2024 1.160 1.200 1.120 1.180 43,552 +0.01(+0.85%)
May 23, 2024 1.201 1.201 1.150 1.170 16,976 -0.02(-1.68%)
May 22, 2024 1.210 1.270 1.190 1.190 19,820 -0.01(-0.83%)
May 21, 2024 1.190 1.200 1.171 1.200 14,179 +0.01(+0.84%)
May 20, 2024 1.210 1.210 1.185 1.190 3,966 -0.02(-1.65%)
May 17, 2024 1.150 1.250 1.120 1.210 39,036 +0.07(+6.14%)
May 16, 2024 1.200 1.220 1.140 1.140 126,522 -0.07(-5.79%)
May 15, 2024 1.290 1.290 1.200 1.210 22,962 -0.05(-4.35%)
May 14, 2024 1.210 1.290 1.210 1.265 18,510 +0.01(+1.20%)
May 13, 2024 1.260 1.290 1.200 1.250 16,696 -0.03(-2.34%)
May 10, 2024 1.290 1.290 1.260 1.280 7,774 -0.01(-0.78%)
May 09, 2024 1.300 1.330 1.270 1.290 12,101 +0.01(+0.78%)
May 08, 2024 1.190 1.300 1.190 1.280 15,625 +0.08(+6.67%)
May 07, 2024 1.190 1.220 1.190 1.200 12,559 +0.01(+0.84%)
May 06, 2024 1.170 1.200 1.150 1.190 38,826 +0.00(+0.00%)
May 03, 2024 1.210 1.220 1.130 1.190 14,357 +0.00(+0.00%)
May 02, 2024 1.190 1.230 1.180 1.190 28,011 +0.01(+1.28%)
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.