Skip to main content

Bridgeline Digital (NQ: BLIN )

1.285 -0.045 (-3.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 1.330 1.330 1.250 1.285 26,092 -0.05(-3.38%)
Apr 11, 2024 1.300 1.330 1.260 1.330 23,928 +0.01(+0.70%)
Apr 10, 2024 1.370 1.390 1.291 1.321 15,408 -0.05(-3.60%)
Apr 09, 2024 1.310 1.389 1.256 1.370 29,303 +0.05(+3.78%)
Apr 08, 2024 1.350 1.380 1.320 1.320 21,112 -0.01(-0.67%)
Apr 05, 2024 1.300 1.350 1.288 1.329 89,871 +0.02(+1.45%)
Apr 04, 2024 1.270 1.420 1.250 1.310 269,277 +0.04(+2.75%)
Apr 03, 2024 1.130 1.300 1.130 1.275 161,243 +0.11(+9.91%)
Apr 02, 2024 1.160 1.160 1.110 1.160 23,759 +0.00(+0.00%)
Apr 01, 2024 1.160 1.170 1.134 1.160 41,514 +0.00(+0.00%)
Mar 28, 2024 1.150 1.210 1.100 1.160 131,318 -0.01(-0.85%)
Mar 27, 2024 1.090 1.190 1.061 1.170 80,414 +0.10(+9.35%)
Mar 26, 2024 1.080 1.100 1.060 1.070 62,595 +0.03(+2.39%)
Mar 25, 2024 1.120 1.120 1.040 1.045 84,378 -0.06(-5.00%)
Mar 22, 2024 1.100 1.190 1.060 1.100 1,008,210 +0.03(+2.80%)
Mar 21, 2024 1.040 1.080 1.000 1.070 69,259 +0.03(+2.88%)
Mar 20, 2024 0.9700 1.075 0.9700 1.040 63,940 +0.05(+5.05%)
Mar 19, 2024 1.000 1.040 0.9900 0.9900 37,471 -0.01(-1.00%)
Mar 18, 2024 1.010 1.060 1.000 1.000 24,594 -0.02(-1.96%)
Mar 15, 2024 1.010 1.067 1.010 1.020 22,212 +0.00(+0.00%)
Mar 14, 2024 1.010 1.030 0.9902 1.020 50,875 -0.01(-0.97%)
Mar 13, 2024 1.050 1.080 1.020 1.030 69,107 -0.03(-2.83%)
Mar 12, 2024 1.090 1.130 1.060 1.060 23,602 +0.00(+0.00%)
Mar 11, 2024 1.120 1.140 1.060 1.060 32,851 -0.04(-3.64%)
Mar 08, 2024 1.100 1.150 1.090 1.100 34,008 +0.01(+0.92%)
Mar 07, 2024 1.150 1.150 1.090 1.090 38,670 -0.04(-3.54%)
Mar 06, 2024 1.100 1.150 1.090 1.130 22,905 +0.01(+0.89%)
Mar 05, 2024 1.260 1.260 1.070 1.120 113,670 -0.12(-9.68%)
Mar 04, 2024 1.200 1.360 1.140 1.240 277,286 +0.11(+9.73%)
Mar 01, 2024 1.070 1.130 1.070 1.130 38,983 +0.04(+3.67%)
Feb 29, 2024 1.080 1.147 1.030 1.090 200,834 +0.04(+3.32%)
Feb 28, 2024 1.020 1.090 0.9900 1.055 64,723 +0.05(+5.50%)
Feb 27, 2024 0.9201 1.010 0.9201 1.000 49,731 +0.08(+8.70%)
Feb 26, 2024 0.9300 0.9500 0.8960 0.9200 15,567 +0.02(+2.68%)
Feb 23, 2024 0.8960 0.9200 0.8960 0.8960 17,356 +0.00(+0.00%)
Feb 22, 2024 0.8950 0.9099 0.8950 0.8960 22,128 +0.00(+0.11%)
Feb 21, 2024 0.9000 0.9200 0.8950 0.8950 25,728 -0.03(-2.76%)
Feb 20, 2024 0.9000 0.9740 0.9000 0.9204 91,845 +0.02(+2.27%)
Feb 16, 2024 0.8960 0.9299 0.8450 0.9000 53,865 +0.06(+7.09%)
Feb 15, 2024 0.8100 0.8598 0.7500 0.8404 45,292 -0.02(-2.30%)
Feb 14, 2024 0.8400 0.8960 0.8000 0.8602 63,952 +0.02(+2.39%)
Feb 13, 2024 0.8410 0.8600 0.8000 0.8401 14,918 -0.00(-0.11%)
Feb 12, 2024 0.8225 0.8595 0.8200 0.8410 8,280 +0.02(+2.25%)
Feb 09, 2024 0.8000 0.8700 0.8000 0.8225 19,496 +0.00(+0.30%)
Feb 08, 2024 0.8200 0.8390 0.8100 0.8200 11,125 +0.01(+1.23%)
Feb 07, 2024 0.8399 0.8399 0.7800 0.8100 42,698 -0.03(-3.57%)
Feb 06, 2024 0.7700 0.8681 0.7700 0.8400 35,730 +0.07(+9.09%)
Feb 05, 2024 0.8073 0.8345 0.7650 0.7700 26,188 -0.01(-0.76%)
Feb 02, 2024 0.8100 0.8400 0.7759 0.7759 53,268 -0.02(-2.01%)
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.