Bridgeline Digital (NQ: BLIN )

3.060 USD -0.190 (-5.85%)
Official Closing Price Updated: 5:52 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.170 3.187 3.000 3.060 165,100 -0.19(-5.85%)
Feb 25, 2021 3.340 3.360 3.150 3.250 512,414 -0.03(-0.91%)
Feb 24, 2021 3.280 3.370 3.170 3.280 290,780 +0.09(+2.82%)
Feb 23, 2021 3.300 3.350 2.880 3.190 377,802 -0.17(-5.06%)
Feb 22, 2021 3.420 3.610 3.350 3.360 356,766 -0.17(-4.82%)
Feb 19, 2021 3.700 3.770 3.480 3.530 591,400 -0.24(-6.37%)
Feb 18, 2021 4.000 4.000 3.670 3.770 380,307 -0.28(-6.91%)
Feb 17, 2021 4.250 4.350 3.840 4.050 964,089 +0.04(+1.00%)
Feb 16, 2021 3.410 4.200 3.410 4.010 1,915,142 +0.68(+20.42%)
Feb 12, 2021 3.370 3.470 3.250 3.330 591,800 -0.69(-17.16%)
Feb 11, 2021 3.860 4.150 3.840 4.020 797,568 +0.16(+4.15%)
Feb 10, 2021 3.970 3.980 3.670 3.860 387,284 -0.04(-1.03%)
Feb 09, 2021 3.810 3.930 3.600 3.900 370,055 +0.13(+3.45%)
Feb 08, 2021 3.550 3.830 3.500 3.770 637,420 +0.30(+8.65%)
Feb 05, 2021 3.460 3.520 3.350 3.470 154,500 -0.03(-0.86%)
Feb 04, 2021 3.430 3.590 3.220 3.500 726,840 -0.16(-4.37%)
Feb 03, 2021 3.950 4.200 3.470 3.660 424,856 -0.22(-5.67%)
Feb 02, 2021 3.680 4.400 3.530 3.880 763,527 +0.30(+8.38%)
Feb 01, 2021 3.400 3.750 3.350 3.580 228,259 +0.18(+5.29%)
Jan 29, 2021 3.070 3.530 3.070 3.400 181,000 +0.28(+8.97%)
Jan 28, 2021 3.270 3.550 3.100 3.120 161,047 -0.29(-8.50%)
Jan 27, 2021 3.210 3.650 3.100 3.410 277,421 -0.02(-0.58%)
Jan 26, 2021 3.500 3.790 3.390 3.430 298,060 -0.07(-2.00%)
Jan 25, 2021 3.560 3.780 3.400 3.500 373,847 +0.06(+1.74%)
Jan 22, 2021 3.310 3.470 3.140 3.440 260,300 +0.16(+4.88%)
Jan 21, 2021 3.150 3.340 3.130 3.280 185,578 +0.14(+4.46%)
Jan 20, 2021 3.080 3.200 3.060 3.140 138,687 +0.09(+2.95%)
Jan 19, 2021 3.080 3.180 2.920 3.050 194,155 +0.03(+0.99%)
Jan 15, 2021 3.140 3.160 2.920 3.020 158,700 -0.11(-3.51%)
Jan 14, 2021 2.860 3.270 2.760 3.130 567,408 +0.28(+9.82%)
Jan 13, 2021 2.720 2.880 2.670 2.850 126,269 +0.13(+4.78%)
Jan 12, 2021 2.740 2.800 2.680 2.720 114,479 -0.02(-0.73%)
Jan 11, 2021 2.780 2.850 2.680 2.740 184,054 -0.07(-2.49%)
Jan 08, 2021 2.860 2.940 2.750 2.810 137,300 -0.05(-1.75%)
Jan 07, 2021 2.710 2.900 2.670 2.860 451,518 +0.21(+7.92%)
Jan 06, 2021 2.660 2.770 2.620 2.650 195,878 +0.03(+1.15%)
Jan 05, 2021 2.580 2.680 2.550 2.620 81,549 +0.02(+0.77%)
Jan 04, 2021 2.540 2.602 2.480 2.600 72,996 +0.02(+0.78%)
Dec 31, 2020 2.580 2.580 2.580 121,746 +0.08(+3.20%)
Dec 30, 2020 2.520 2.590 2.480 2.500 121,746 -0.06(-2.34%)
Dec 29, 2020 2.600 2.640 2.520 2.560 182,742 +0.02(+0.79%)
Dec 28, 2020 2.650 2.680 2.500 2.540 258,082 -0.14(-5.22%)
Dec 24, 2020 2.920 2.981 2.640 2.680 278,600 -0.20(-6.94%)
Dec 23, 2020 3.230 3.350 2.800 2.880 694,332 -0.47(-14.03%)
Dec 22, 2020 2.850 3.400 2.850 3.350 1,098,479 +0.52(+18.37%)
Dec 21, 2020 2.750 2.870 2.710 2.830 88,626 +0.07(+2.54%)
Dec 18, 2020 2.730 2.850 2.710 2.760 123,400 +0.07(+2.60%)
Dec 17, 2020 2.790 2.940 2.670 2.690 98,929 -0.13(-4.61%)
Dec 16, 2020 2.880 2.880 2.803 2.820 43,324 +0.00(+0.00%)
Dec 15, 2020 2.800 2.970 2.670 2.820 172,739 +0.07(+2.55%)
Dec 14, 2020 2.890 2.910 2.690 2.750 140,635 -0.15(-5.17%)
Dec 11, 2020 2.920 2.940 2.770 2.900 84,700 +0.00(+0.00%)
Dec 10, 2020 2.780 2.940 2.760 2.900 179,439 +0.10(+3.57%)
Dec 09, 2020 2.910 2.920 2.800 2.800 91,744 -0.05(-1.75%)
Dec 08, 2020 2.920 3.100 2.780 2.850 171,827 +0.05(+1.79%)
Dec 07, 2020 2.890 2.920 2.710 2.800 112,022 -0.08(-2.78%)
Dec 04, 2020 3.020 3.100 2.810 2.880 235,300 -0.16(-5.26%)
Dec 03, 2020 2.780 3.090 2.780 3.040 416,333 +0.21(+7.42%)
Dec 02, 2020 2.560 2.850 2.430 2.830 320,312 +0.26(+10.12%)
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.