Stock Quote

Bridgeline Digital (NQ: BLIN )

2.720 USD -0.010 (-0.37%)
Official Closing Price Updated: 7:13 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.649 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(+0.63%)
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%)
Nov 01, 2019 1.560 1.627 1.550 1.570 26,300 +0.01(+0.64%)
Oct 31, 2019 1.550 1.560 1.530 1.560 8,167 +0.03(+1.63%)
Oct 30, 2019 1.500 1.560 1.500 1.535 24,336 +0.05(+3.72%)
Oct 29, 2019 1.560 1.600 1.460 1.480 63,999 -0.06(-3.90%)
Oct 28, 2019 1.630 1.700 1.540 1.540 59,419 -0.01(-0.65%)
Oct 25, 2019 1.700 1.700 1.510 1.550 79,800 -0.16(-9.36%)
Oct 24, 2019 1.780 1.780 1.650 1.710 11,975 +0.00(+0.00%)
Oct 23, 2019 1.750 1.800 1.700 1.710 31,620 -0.07(-3.93%)
Oct 22, 2019 1.790 1.790 1.750 1.780 33,366 +0.03(+1.71%)
Oct 21, 2019 1.770 1.901 1.750 1.750 35,456 -0.01(-0.50%)
Oct 18, 2019 1.730 1.890 1.730 1.759 89,000 +0.01(+0.50%)
Oct 17, 2019 1.810 1.840 1.720 1.750 67,207 -0.03(-1.69%)
Oct 16, 2019 1.770 2.190 1.770 1.780 609,361 +0.03(+1.71%)
Oct 15, 2019 1.710 1.780 1.600 1.750 74,482 +0.05(+2.94%)
Oct 14, 2019 1.750 1.800 1.670 1.700 32,122 -0.06(-3.40%)
Oct 11, 2019 1.760 1.795 1.730 1.760 22,600 -0.03(-1.68%)
Oct 10, 2019 1.830 1.844 1.750 1.790 32,895 -0.06(-3.29%)
Oct 09, 2019 1.840 1.921 1.811 1.851 19,262 +0.02(+1.14%)
Oct 08, 2019 1.910 1.940 1.830 1.830 47,985 -0.02(-1.08%)
Oct 07, 2019 1.820 1.990 1.820 1.850 105,525 +0.05(+2.78%)
Oct 04, 2019 1.870 1.870 1.800 1.800 30,800 -0.05(-2.70%)
Oct 03, 2019 1.790 1.940 1.738 1.850 118,877 +0.07(+3.93%)
Oct 02, 2019 1.920 2.070 1.780 1.780 106,405 -0.16(-8.25%)
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.