Stock Quote

Bridgeline Digital (NQ: BLIN )

2.740 USD -0.070 (-2.49%)
Official Closing Price Updated: 5:05 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 2.080 2.100 2.030 2.100 20,219 +0.02(+0.96%)
Oct 30, 2020 2.110 2.125 2.021 2.080 42,100 -0.06(-2.80%)
Oct 29, 2020 2.120 2.150 2.110 2.140 19,039 +0.03(+1.42%)
Oct 28, 2020 2.250 2.270 2.100 2.110 74,340 -0.13(-5.80%)
Oct 27, 2020 2.240 2.300 2.230 2.240 24,466 -0.01(-0.44%)
Oct 26, 2020 2.290 2.290 2.230 2.250 29,516 -0.05(-2.17%)
Oct 23, 2020 2.200 2.300 2.200 2.300 52,000 +0.11(+5.02%)
Oct 22, 2020 2.220 2.250 2.160 2.190 52,716 -0.03(-1.35%)
Oct 21, 2020 2.190 2.260 2.170 2.220 51,376 +0.00(+0.00%)
Oct 20, 2020 2.220 2.288 2.120 2.220 72,150 -0.02(-0.89%)
Oct 19, 2020 2.360 2.375 2.180 2.240 72,504 -0.12(-5.08%)
Oct 16, 2020 2.360 2.380 2.260 2.360 45,000 +0.02(+0.85%)
Oct 15, 2020 2.410 2.420 2.250 2.340 93,492 -0.04(-1.68%)
Oct 14, 2020 2.440 2.530 2.360 2.380 92,966 -0.01(-0.42%)
Oct 13, 2020 2.350 2.470 2.270 2.390 149,735 +0.06(+2.58%)
Oct 12, 2020 2.310 2.370 2.290 2.330 46,877 -0.01(-0.43%)
Oct 09, 2020 2.200 2.370 2.200 2.340 104,100 +0.10(+4.46%)
Oct 08, 2020 2.250 2.290 2.140 2.240 78,167 +0.01(+0.45%)
Oct 07, 2020 2.330 2.350 2.190 2.230 54,728 -0.03(-1.33%)
Oct 06, 2020 2.240 2.420 2.170 2.260 198,598 +0.03(+1.35%)
Oct 05, 2020 2.130 2.650 2.100 2.230 515,741 +0.12(+5.69%)
Oct 02, 2020 1.870 2.160 1.870 2.110 165,200 +0.12(+6.03%)
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.