Stock Quote

Bridgeline Digital (NQ: BLIN )

2.730 USD -0.170 (-5.86%)
Official Closing Price Updated: 7:08 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 121.40 121.40 121.40 0 -6.10(-4.78%)
Dec 28, 2017 125.00 128.00 122.50 127.50 757 +5.00(+4.08%)
Dec 27, 2017 121.00 127.00 120.00 122.50 939 +2.00(+1.66%)
Dec 26, 2017 127.00 129.00 118.50 120.50 1,306 -4.57(-3.65%)
Dec 22, 2017 135.00 137.50 122.50 125.07 3,836 -10.93(-8.04%)
Dec 21, 2017 149.50 160.00 130.05 136.00 3,526 -15.50(-10.23%)
Dec 20, 2017 164.00 222.50 139.00 151.50 54,230 +17.00(+12.64%)
Dec 19, 2017 119.00 139.50 119.00 134.50 3,282 +16.00(+13.50%)
Dec 18, 2017 114.00 122.50 114.00 118.50 292 +2.37(+2.04%)
Dec 15, 2017 115.50 124.50 113.59 116.13 381 +3.13(+2.77%)
Dec 14, 2017 110.22 121.00 110.22 113.00 899 -1.00(-0.88%)
Dec 13, 2017 111.64 115.89 111.05 114.00 206 +3.00(+2.70%)
Dec 12, 2017 115.91 115.91 110.50 111.00 47 -8.00(-6.72%)
Dec 11, 2017 115.00 119.00 113.50 119.00 224 +6.50(+5.78%)
Dec 08, 2017 110.05 113.90 110.00 112.50 56 +1.50(+1.35%)
Dec 07, 2017 115.50 115.50 110.00 111.00 147 -4.50(-3.90%)
Dec 06, 2017 122.00 122.00 115.00 115.50 545 -11.00(-8.70%)
Dec 05, 2017 126.50 127.87 118.50 126.50 219 -2.34(-1.82%)
Dec 04, 2017 129.91 121.50 128.84 67 -1.07(-0.82%)
Dec 01, 2017 135.00 135.00 122.00 129.91 543 +0.41(+0.32%)
Nov 30, 2017 128.07 142.50 127.00 129.50 638 +2.25(+1.77%)
Nov 29, 2017 129.00 131.26 123.50 127.25 179 -0.25(-0.20%)
Nov 28, 2017 130.50 133.50 125.50 127.50 214 -2.00(-1.54%)
Nov 27, 2017 135.00 136.50 128.94 129.50 249 -3.50(-2.63%)
Nov 24, 2017 133.50 134.50 128.50 133.00 203 +1.00(+0.76%)
Nov 22, 2017 127.50 135.00 125.05 132.00 1,261 +5.50(+4.35%)
Nov 21, 2017 130.00 131.50 126.00 126.50 325 -5.89(-4.45%)
Nov 20, 2017 132.65 136.29 128.73 132.39 100 -0.11(-0.08%)
Nov 17, 2017 143.26 143.26 129.60 132.50 299 -1.00(-0.75%)
Nov 16, 2017 134.49 141.00 128.50 133.50 707 +2.50(+1.91%)
Nov 15, 2017 129.00 133.00 127.80 131.00 145 +0.00(+0.00%)
Nov 14, 2017 132.50 135.00 126.68 131.00 44 -5.17(-3.80%)
Nov 13, 2017 123.00 136.48 123.00 136.17 249 +7.17(+5.56%)
Nov 10, 2017 134.00 134.00 125.50 129.00 811 +2.65(+2.10%)
Nov 09, 2017 125.24 132.32 123.00 126.35 467 +1.85(+1.49%)
Nov 08, 2017 126.50 133.50 124.50 124.50 446 -7.50(-5.68%)
Nov 07, 2017 134.50 143.50 130.00 132.00 931 -7.00(-5.04%)
Nov 06, 2017 139.50 142.00 122.50 139.00 1,606 +3.00(+2.21%)
Nov 03, 2017 132.00 145.00 127.50 136.00 1,011 +7.95(+6.21%)
Nov 02, 2017 120.27 133.00 119.50 128.05 1,277 +2.55(+2.03%)
Nov 01, 2017 133.32 133.32 105.50 125.50 709 -7.00(-5.28%)
Oct 31, 2017 130.13 133.37 125.50 132.50 648 +4.00(+3.11%)
Oct 30, 2017 126.40 131.61 126.00 128.50 364 -3.00(-2.28%)
Oct 27, 2017 137.50 139.50 123.00 131.50 421 -11.00(-7.72%)
Oct 26, 2017 141.50 144.00 141.00 142.50 290 -2.00(-1.38%)
Oct 25, 2017 140.00 144.50 138.51 144.50 274 +2.00(+1.40%)
Oct 24, 2017 145.00 145.00 140.50 142.50 300 +3.49(+2.51%)
Oct 23, 2017 139.00 147.75 139.00 139.01 272 -1.99(-1.41%)
Oct 20, 2017 149.26 149.26 140.00 141.00 113 +1.50(+1.08%)
Oct 19, 2017 148.50 154.50 137.05 139.50 485 -6.50(-4.45%)
Oct 18, 2017 141.50 149.00 135.50 146.00 473 +7.50(+5.42%)
Oct 17, 2017 139.84 144.50 137.50 138.50 214 -0.50(-0.36%)
Oct 16, 2017 153.50 153.50 137.55 139.00 770 -9.84(-6.61%)
Oct 13, 2017 146.50 148.84 142.50 148.84 690 +5.34(+3.72%)
Oct 12, 2017 134.50 158.18 134.41 143.50 2,939 +9.51(+7.09%)
Oct 11, 2017 129.50 134.50 128.87 133.99 45 +3.49(+2.68%)
Oct 10, 2017 134.00 136.45 126.00 130.50 230 -6.50(-4.74%)
Oct 09, 2017 136.75 137.50 126.00 137.00 342 +4.50(+3.40%)
Oct 06, 2017 135.00 137.55 130.00 132.50 149 -3.00(-2.21%)
Oct 05, 2017 140.40 141.50 135.00 135.50 46 +0.77(+0.57%)
Oct 04, 2017 137.50 137.50 133.00 134.73 225 -2.77(-2.01%)
Oct 03, 2017 142.00 146.50 137.50 137.50 220 -8.50(-5.82%)
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.