Bridgeline Digital (NQ: BLIN )

2.290 USD -0.090 (-3.78%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 13.80 13.80 13.01 13.15 8,204 -0.33(-2.45%)
Jan 30, 2019 13.75 13.75 12.40 13.48 3,033 +0.48(+3.69%)
Jan 29, 2019 12.91 14.00 12.00 13.00 5,752 +0.50(+4.00%)
Jan 28, 2019 13.00 13.00 12.00 12.50 6,004 +0.00(+0.00%)
Jan 25, 2019 12.35 12.95 12.25 12.50 1,538 +0.38(+3.09%)
Jan 24, 2019 12.14 12.93 11.50 12.12 2,412 -0.74(-5.72%)
Jan 23, 2019 12.75 13.49 12.00 12.86 3,640 +0.35(+2.80%)
Jan 22, 2019 13.90 14.00 12.50 12.51 2,661 -0.74(-5.58%)
Jan 18, 2019 14.00 14.00 13.10 13.25 976 +0.04(+0.34%)
Jan 17, 2019 14.50 14.50 12.87 13.20 3,966 +0.27(+2.09%)
Jan 16, 2019 12.80 13.50 12.02 12.94 3,327 +0.09(+0.66%)
Jan 15, 2019 13.75 14.20 12.00 12.85 3,245 -0.75(-5.51%)
Jan 14, 2019 14.50 14.50 13.50 13.60 5,259 -0.40(-2.86%)
Jan 11, 2019 15.00 15.00 13.50 14.00 6,322 -0.50(-3.45%)
Jan 10, 2019 13.50 15.50 13.50 14.50 31,639 +1.10(+8.21%)
Jan 09, 2019 13.35 13.50 12.50 13.40 2,930 +0.40(+3.08%)
Jan 08, 2019 13.25 13.50 12.00 13.00 4,654 -0.50(-3.70%)
Jan 07, 2019 12.50 14.00 11.50 13.50 12,247 +1.15(+9.31%)
Jan 04, 2019 12.30 12.95 11.75 12.35 5,842 +0.35(+2.92%)
Jan 03, 2019 12.05 12.50 11.57 12.00 2,298 -0.05(-0.46%)
Jan 02, 2019 12.00 12.45 11.01 12.05 7,334 +0.55(+4.83%)
Dec 31, 2018 11.50 13.50 11.00 11.50 15,942 -3.00(-20.69%)
Dec 28, 2018 14.50 15.00 13.50 14.50 13,800 +0.61(+4.39%)
Dec 27, 2018 15.45 15.45 13.55 13.89 3,029 -0.61(-4.21%)
Dec 26, 2018 15.00 15.67 14.00 14.50 3,334 +0.00(+0.00%)
Dec 24, 2018 14.50 15.00 14.00 14.50 5,278 +0.75(+5.45%)
Dec 21, 2018 12.00 14.00 11.00 13.75 11,090 +1.75(+14.58%)
Dec 20, 2018 13.00 13.50 12.00 12.00 8,614 -0.89(-6.94%)
Dec 19, 2018 14.46 15.00 12.00 12.89 9,491 -1.60(-11.04%)
Dec 18, 2018 14.50 16.00 13.53 14.49 8,734 +0.97(+7.21%)
Dec 17, 2018 14.50 14.50 13.15 13.52 4,487 -0.98(-6.76%)
Dec 14, 2018 15.00 16.00 13.00 14.50 4,208 -0.50(-3.33%)
Dec 13, 2018 16.50 16.50 14.50 15.00 5,095 -0.10(-0.66%)
Dec 12, 2018 15.75 16.20 14.29 15.10 1,515 +0.55(+3.78%)
Dec 11, 2018 15.78 15.88 14.25 14.55 7,414 -0.96(-6.19%)
Dec 10, 2018 18.00 18.00 14.10 15.51 13,284 -1.99(-11.37%)
Dec 07, 2018 16.50 18.00 16.00 17.50 11,180 +0.75(+4.48%)
Dec 06, 2018 17.34 17.50 16.50 16.75 4,423 -0.60(-3.46%)
Dec 04, 2018 18.20 18.25 17.00 17.35 4,384 -0.20(-1.14%)
Dec 03, 2018 18.00 19.25 17.00 17.55 9,846 +0.05(+0.29%)
Nov 30, 2018 17.25 18.50 17.00 17.50 4,958 +0.70(+4.17%)
Nov 29, 2018 17.50 17.75 16.75 16.80 5,654 -0.70(-4.00%)
Nov 28, 2018 18.50 18.50 16.50 17.50 5,120 -0.50(-2.78%)
Nov 27, 2018 17.00 19.00 16.00 18.00 17,083 +1.00(+5.88%)
Nov 26, 2018 17.00 17.50 16.00 17.00 4,601 +0.00(+0.00%)
Nov 23, 2018 17.50 18.50 15.00 17.00 4,694 -0.01(-0.06%)
Nov 21, 2018 17.01 17.01 17.01 0 -0.99(-5.50%)
Nov 20, 2018 19.50 19.50 17.30 18.00 7,488 +0.45(+2.56%)
Nov 19, 2018 18.84 19.07 17.30 17.55 2,713 -0.95(-5.14%)
Nov 16, 2018 19.00 19.50 18.00 18.50 5,424 -0.50(-2.63%)
Nov 15, 2018 19.00 20.00 17.00 19.00 4,658 +0.12(+0.66%)
Nov 14, 2018 18.38 19.00 18.00 18.88 5,567 +0.58(+3.14%)
Nov 13, 2018 19.36 20.00 17.50 18.30 14,909 +0.23(+1.24%)
Nov 12, 2018 20.00 20.00 17.00 18.07 14,471 -1.43(-7.31%)
Nov 09, 2018 19.50 20.50 19.25 19.50 7,482 -1.00(-4.88%)
Nov 08, 2018 20.00 20.50 19.00 20.50 16,014 +0.75(+3.80%)
Nov 07, 2018 19.75 20.27 19.50 19.75 10,674 +0.12(+0.61%)
Nov 06, 2018 19.75 20.75 19.05 19.63 26,006 -1.37(-6.52%)
Nov 05, 2018 23.50 24.00 19.50 21.00 69,317 -1.50(-6.67%)
Nov 02, 2018 21.50 23.50 20.50 22.50 88,516 +1.00(+4.65%)
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.