Bridgeline Digital (NQ: BLIN )

2.730 USD UNCHANGED
Streaming Delayed Price Updated: 7:08 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3.430 298,048 -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%)
Dec 01, 2020 2.800 2.880 2.440 2.570 384,162 -0.12(-4.46%)
Nov 30, 2020 2.460 2.810 2.360 2.690 993,532 +0.24(+9.80%)
Nov 27, 2020 2.380 2.494 2.350 2.450 240,600 +0.15(+6.52%)
Nov 25, 2020 2.350 2.400 2.200 2.300 300,300 +0.00(+0.00%)
Nov 24, 2020 2.100 2.500 2.100 2.300 1,227,033 +0.20(+9.52%)
Nov 23, 2020 2.060 2.140 1.950 2.100 343,810 +0.03(+1.45%)
Nov 20, 2020 2.000 2.580 1.920 2.070 2,451,000 +0.07(+3.50%)
Nov 19, 2020 2.010 2.050 1.950 2.000 71,991 -0.01(-0.50%)
Nov 18, 2020 2.050 2.100 2.010 2.010 41,141 -0.06(-2.90%)
Nov 17, 2020 2.080 2.090 2.010 2.070 33,413 -0.02(-0.96%)
Nov 16, 2020 2.090 2.137 2.010 2.090 76,439 +0.01(+0.48%)
Nov 13, 2020 2.110 2.170 2.080 2.080 40,900 -0.05(-2.35%)
Nov 12, 2020 2.120 2.200 2.070 2.130 71,586 -0.02(-0.93%)
Nov 11, 2020 2.170 2.280 2.110 2.150 138,943 -0.02(-0.92%)
Nov 10, 2020 2.110 2.480 2.110 2.170 640,590 +0.05(+2.36%)
Nov 09, 2020 2.150 2.230 2.070 2.120 41,466 -0.07(-3.20%)
Nov 06, 2020 2.140 2.230 2.115 2.190 20,200 +0.09(+4.29%)
Nov 05, 2020 2.070 2.170 2.060 2.100 40,575 +0.04(+1.94%)
Nov 04, 2020 2.010 2.140 2.010 2.060 36,699 +0.06(+3.00%)
Nov 03, 2020 2.260 2.280 2.000 2.000 90,752 -0.10(-4.76%)
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.