Bridgeline Digital (NQ: BLIN )

2.550 USD UNCHANGED
Streaming Delayed Price Updated: 5:38 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 115.97 122.59 113.00 121.75 1,041 +4.25(+3.62%)
Jan 30, 2018 120.50 117.50 117.50 459 -3.00(-2.49%)
Jan 29, 2018 122.00 123.50 120.00 120.50 352 +0.00(+0.00%)
Jan 26, 2018 124.00 124.08 120.00 120.50 227 -3.00(-2.43%)
Jan 25, 2018 124.00 125.00 123.50 123.50 654 -1.24(-0.99%)
Jan 24, 2018 124.94 125.50 124.94 124.74 63 -2.26(-1.78%)
Jan 23, 2018 124.50 128.02 119.50 127.00 370 +2.00(+1.60%)
Jan 22, 2018 127.50 127.50 124.50 125.00 202 -2.45(-1.92%)
Jan 19, 2018 126.01 129.00 125.00 127.45 86 -0.25(-0.20%)
Jan 18, 2018 128.50 128.50 125.00 127.70 270 -0.82(-0.64%)
Jan 17, 2018 125.00 128.95 124.50 128.52 966 +0.52(+0.41%)
Jan 16, 2018 126.00 129.50 125.07 128.00 466 -0.36(-0.28%)
Jan 12, 2018 128.36 128.36 128.36 0 -3.64(-2.76%)
Jan 11, 2018 132.50 137.50 125.00 132.00 1,631 +1.50(+1.15%)
Jan 10, 2018 122.50 141.55 121.28 130.50 9,059 +9.00(+7.41%)
Jan 09, 2018 122.50 125.50 119.50 121.50 261 -1.00(-0.82%)
Jan 08, 2018 120.00 126.50 119.36 122.50 2,462 -0.50(-0.41%)
Jan 05, 2018 124.50 129.00 122.05 123.00 1,102 -2.50(-1.99%)
Jan 04, 2018 128.00 134.50 123.00 125.50 2,597 -1.81(-1.43%)
Jan 03, 2018 121.50 144.40 121.00 127.31 5,751 +3.81(+3.09%)
Jan 02, 2018 121.00 121.00 120.09 123.50 278 +2.10(+1.73%)
Dec 29, 2017 121.40 121.40 121.40 0 -6.10(-4.78%)
Dec 28, 2017 125.00 128.00 122.50 127.50 757 +5.00(+4.08%)
Dec 27, 2017 121.00 127.00 120.00 122.50 939 +2.00(+1.66%)
Dec 26, 2017 127.00 129.00 118.50 120.50 1,306 -4.57(-3.65%)
Dec 22, 2017 135.00 137.50 122.50 125.07 3,836 -10.93(-8.04%)
Dec 21, 2017 149.50 160.00 130.05 136.00 3,526 -15.50(-10.23%)
Dec 20, 2017 164.00 222.50 139.00 151.50 54,230 +17.00(+12.64%)
Dec 19, 2017 119.00 139.50 119.00 134.50 3,282 +16.00(+13.50%)
Dec 18, 2017 114.00 122.50 114.00 118.50 292 +2.37(+2.04%)
Dec 15, 2017 115.50 124.50 113.59 116.13 381 +3.13(+2.77%)
Dec 14, 2017 110.22 121.00 110.22 113.00 899 -1.00(-0.88%)
Dec 13, 2017 111.64 115.89 111.05 114.00 206 +3.00(+2.70%)
Dec 12, 2017 115.91 115.91 110.50 111.00 47 -8.00(-6.72%)
Dec 11, 2017 115.00 119.00 113.50 119.00 224 +6.50(+5.78%)
Dec 08, 2017 110.05 113.90 110.00 112.50 56 +1.50(+1.35%)
Dec 07, 2017 115.50 115.50 110.00 111.00 147 -4.50(-3.90%)
Dec 06, 2017 122.00 122.00 115.00 115.50 545 -11.00(-8.70%)
Dec 05, 2017 126.50 127.87 118.50 126.50 219 -2.34(-1.82%)
Dec 04, 2017 129.91 121.50 128.84 67 -1.07(-0.82%)
Dec 01, 2017 135.00 135.00 122.00 129.91 543 +0.41(+0.32%)
Nov 30, 2017 128.07 142.50 127.00 129.50 638 +2.25(+1.77%)
Nov 29, 2017 129.00 131.26 123.50 127.25 179 -0.25(-0.20%)
Nov 28, 2017 130.50 133.50 125.50 127.50 214 -2.00(-1.54%)
Nov 27, 2017 135.00 136.50 128.94 129.50 249 -3.50(-2.63%)
Nov 24, 2017 133.50 134.50 128.50 133.00 203 +1.00(+0.76%)
Nov 22, 2017 127.50 135.00 125.05 132.00 1,261 +5.50(+4.35%)
Nov 21, 2017 130.00 131.50 126.00 126.50 325 -5.89(-4.45%)
Nov 20, 2017 132.65 136.29 128.73 132.39 100 -0.11(-0.08%)
Nov 17, 2017 143.26 143.26 129.60 132.50 299 -1.00(-0.75%)
Nov 16, 2017 134.49 141.00 128.50 133.50 707 +2.50(+1.91%)
Nov 15, 2017 129.00 133.00 127.80 131.00 145 +0.00(+0.00%)
Nov 14, 2017 132.50 135.00 126.68 131.00 44 -5.17(-3.80%)
Nov 13, 2017 123.00 136.48 123.00 136.17 249 +7.17(+5.56%)
Nov 10, 2017 134.00 134.00 125.50 129.00 811 +2.65(+2.10%)
Nov 09, 2017 125.24 132.32 123.00 126.35 467 +1.85(+1.49%)
Nov 08, 2017 126.50 133.50 124.50 124.50 446 -7.50(-5.68%)
Nov 07, 2017 134.50 143.50 130.00 132.00 931 -7.00(-5.04%)
Nov 06, 2017 139.50 142.00 122.50 139.00 1,606 +3.00(+2.21%)
Nov 03, 2017 132.00 145.00 127.50 136.00 1,011 +7.95(+6.21%)
Nov 02, 2017 120.27 133.00 119.50 128.05 1,277 +2.55(+2.03%)
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.