Stock Quote

Bridgeline Digital (NQ: BLIN )

2.690 USD +0.240 (+9.80%)
Official Closing Price Updated: 7:33 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.520 1.568 1.490 1.490 144,400 -0.03(-1.98%)
Jan 30, 2020 1.510 1.549 1.510 1.520 70,839 +0.01(+0.67%)
Jan 29, 2020 1.560 1.570 1.510 1.510 44,734 -0.05(-3.20%)
Jan 28, 2020 1.540 1.630 1.500 1.560 200,596 +0.10(+6.84%)
Jan 27, 2020 1.530 1.610 1.460 1.460 117,074 -0.10(-6.41%)
Jan 24, 2020 1.610 1.700 1.550 1.560 125,100 -0.04(-2.50%)
Jan 23, 2020 1.570 1.780 1.570 1.600 253,363 +0.04(+2.56%)
Jan 22, 2020 1.630 1.630 1.520 1.560 74,988 -0.07(-4.29%)
Jan 21, 2020 1.680 1.680 1.530 1.630 102,184 -0.04(-2.22%)
Jan 17, 2020 1.510 1.776 1.510 1.667 318,700 +0.14(+8.95%)
Jan 16, 2020 1.520 1.530 1.460 1.530 72,190 +0.07(+4.79%)
Jan 15, 2020 1.510 1.530 1.450 1.460 33,897 -0.05(-3.31%)
Jan 14, 2020 1.450 1.520 1.430 1.510 41,458 +0.04(+2.71%)
Jan 13, 2020 1.480 1.490 1.411 1.470 82,663 -0.05(-3.28%)
Jan 10, 2020 1.520 1.570 1.500 1.520 76,000 -0.03(-1.94%)
Jan 09, 2020 1.580 1.580 1.520 1.550 134,832 +0.00(+0.00%)
Jan 08, 2020 1.560 1.590 1.540 1.550 97,883 -0.03(-1.90%)
Jan 07, 2020 1.600 1.630 1.550 1.580 47,395 -0.04(-2.47%)
Jan 06, 2020 1.610 1.670 1.550 1.620 120,696 -0.04(-2.41%)
Jan 03, 2020 1.610 1.698 1.530 1.660 177,900 +0.08(+5.06%)
Jan 02, 2020 1.520 1.650 1.510 1.580 132,911 +0.04(+2.60%)
Dec 31, 2019 1.630 1.655 1.450 1.540 250,800 -0.21(-12.00%)
Dec 30, 2019 2.200 2.240 1.710 1.750 782,638 -0.15(-7.89%)
Dec 27, 2019 1.860 1.950 1.780 1.900 426,400 +0.11(+6.14%)
Dec 26, 2019 1.660 1.840 1.600 1.790 200,119 +0.14(+8.58%)
Dec 24, 2019 1.660 1.660 1.600 1.648 32,900 +0.09(+5.67%)
Dec 23, 2019 1.490 1.670 1.457 1.560 80,870 +0.04(+2.63%)
Dec 20, 2019 1.570 1.590 1.480 1.520 32,600 -0.05(-3.49%)
Dec 19, 2019 1.600 1.700 1.480 1.575 87,048 -0.07(-4.55%)
Dec 18, 2019 1.490 1.650 1.450 1.650 48,150 +0.21(+14.58%)
Dec 17, 2019 1.500 1.500 1.440 1.440 5,089 -0.04(-2.70%)
Dec 16, 2019 1.470 1.480 1.410 1.480 20,810 +0.01(+0.68%)
Dec 13, 2019 1.430 1.490 1.430 1.470 15,800 +0.02(+1.38%)
Dec 12, 2019 1.450 1.457 1.400 1.450 33,003 -0.01(-0.67%)
Dec 11, 2019 1.460 1.480 1.357 1.460 20,518 -0.01(-0.69%)
Dec 10, 2019 1.490 1.490 1.410 1.470 22,037 -0.05(-3.29%)
Dec 09, 2019 1.600 1.600 1.450 1.520 19,289 -0.04(-2.56%)
Dec 06, 2019 1.560 1.580 1.540 1.560 30,700 -0.02(-1.27%)
Dec 05, 2019 1.600 1.600 1.578 1.580 4,715 -0.03(-1.86%)
Dec 04, 2019 1.550 1.620 1.530 1.610 53,442 +0.01(+0.62%)
Dec 03, 2019 1.563 1.650 1.563 1.600 29,740 -0.01(-0.62%)
Dec 02, 2019 1.570 1.630 1.530 1.610 47,867 +0.07(+4.29%)
Nov 29, 2019 1.597 1.597 1.513 1.544 18,500 +0.02(+1.57%)
Nov 27, 2019 1.514 1.570 1.510 1.520 8,900 +0.00(+0.00%)
Nov 26, 2019 1.530 1.600 1.480 1.520 50,886 +0.01(+0.66%)
Nov 25, 2019 1.550 1.650 1.480 1.510 64,870 -0.01(-0.66%)
Nov 22, 2019 1.490 1.550 1.450 1.520 50,600 +0.06(+4.11%)
Nov 21, 2019 1.520 1.550 1.430 1.460 34,683 +0.03(+2.10%)
Nov 20, 2019 1.380 1.550 1.350 1.430 118,553 +0.03(+2.14%)
Nov 19, 2019 1.400 1.400 1.350 1.400 6,694 -0.02(-1.42%)
Nov 18, 2019 1.380 1.440 1.380 1.420 12,576 +0.01(+0.63%)
Nov 15, 2019 1.357 1.470 1.350 1.411 27,600 +0.07(+5.31%)
Nov 14, 2019 1.430 1.450 1.330 1.340 32,470 -0.09(-6.29%)
Nov 13, 2019 1.410 1.440 1.400 1.430 19,722 -0.05(-3.38%)
Nov 12, 2019 1.450 1.480 1.420 1.480 11,887 +0.05(+3.50%)
Nov 11, 2019 1.490 1.530 1.410 1.430 31,881 -0.10(-6.54%)
Nov 08, 2019 1.420 1.560 1.420 1.530 66,700 +0.12(+8.51%)
Nov 07, 2019 1.510 1.530 1.410 1.410 36,918 -0.11(-7.24%)
Nov 06, 2019 1.560 1.580 1.500 1.520 18,243 -0.03(-1.94%)
Nov 05, 2019 1.580 1.580 1.550 1.550 16,687 -0.02(-1.27%)
Nov 04, 2019 1.570 1.610 1.550 1.570 14,719 +0.00(+0.00%)
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.