Stock Quote

Bridgeline Digital (NQ: BLIN )

2.570 USD -0.120 (-4.46%)
Official Closing Price Updated: 5:18 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.080 1.080 1.040 1.070 50,768 +0.00(+0.00%)
Apr 29, 2020 1.100 1.110 1.030 1.070 125,286 -0.02(-1.83%)
Apr 28, 2020 1.060 1.350 1.030 1.090 906,960 +0.06(+5.83%)
Apr 27, 2020 1.000 1.080 1.000 1.030 113,959 +0.03(+3.00%)
Apr 24, 2020 1.110 1.220 0.9700 1.000 418,800 -0.05(-4.76%)
Apr 23, 2020 1.080 1.090 0.9600 1.050 87,884 -0.03(-2.78%)
Apr 22, 2020 1.070 1.130 1.050 1.080 69,025 -0.02(-1.82%)
Apr 21, 2020 1.130 1.180 1.050 1.100 185,132 +0.02(+1.85%)
Apr 20, 2020 0.9900 1.160 0.9200 1.080 298,376 +0.13(+13.68%)
Apr 17, 2020 0.9400 0.9979 0.8904 0.9500 205,400 -0.05(-5.00%)
Apr 16, 2020 0.8600 1.360 0.8100 1.000 3,512,441 +0.13(+15.30%)
Apr 15, 2020 0.8800 0.9000 0.8100 0.8673 62,492 -0.01(-1.44%)
Apr 14, 2020 0.8000 0.9000 0.7900 0.8800 93,344 +0.09(+11.39%)
Apr 13, 2020 0.7500 0.8000 0.7400 0.7900 42,015 +0.05(+6.41%)
Apr 09, 2020 0.7200 0.7790 0.6900 0.7424 51,900 +0.00(+0.32%)
Apr 08, 2020 0.7300 0.8100 0.7100 0.7400 39,155 +0.01(+1.37%)
Apr 07, 2020 0.7900 0.8800 0.7100 0.7300 110,580 -0.02(-2.67%)
Apr 06, 2020 0.7800 0.7900 0.7200 0.7500 85,516 +0.05(+7.14%)
Apr 03, 2020 0.7000 0.7484 0.6500 0.7000 106,700 +0.00(+0.00%)
Apr 02, 2020 0.6800 0.7200 0.6500 0.7000 48,300 +0.03(+4.92%)
Apr 01, 2020 0.7035 0.7400 0.6317 0.6672 43,958 -0.00(-0.42%)
Mar 31, 2020 0.7000 0.7900 0.6700 0.6700 70,280 -0.03(-4.29%)
Mar 30, 2020 0.7700 0.7800 0.6800 0.7000 44,402 -0.08(-10.26%)
Mar 27, 2020 0.7300 0.7800 0.7087 0.7800 51,900 +0.10(+15.56%)
Mar 26, 2020 0.7122 0.7753 0.6750 0.6750 65,961 -0.03(-4.50%)
Mar 25, 2020 0.6724 0.7890 0.6212 0.7068 74,194 +0.06(+8.52%)
Mar 24, 2020 0.6520 0.7600 0.6212 0.6513 119,548 +0.01(+1.77%)
Mar 23, 2020 0.6500 0.6600 0.6000 0.6400 27,280 -0.04(-5.45%)
Mar 20, 2020 0.6800 0.7399 0.6000 0.6769 86,400 +0.02(+2.76%)
Mar 19, 2020 0.5800 0.8359 0.5800 0.6587 255,088 +0.03(+4.67%)
Mar 18, 2020 0.6500 0.7000 0.5323 0.6293 101,620 -0.11(-14.80%)
Mar 17, 2020 0.7075 0.7749 0.6520 0.7386 18,942 +0.01(+1.18%)
Mar 16, 2020 0.7700 0.7700 0.5900 0.7300 51,981 -0.06(-7.58%)
Mar 13, 2020 0.7800 0.9361 0.6500 0.7899 76,800 +0.03(+3.93%)
Mar 12, 2020 0.8100 0.8100 0.7000 0.7600 92,215 -0.06(-6.92%)
Mar 11, 2020 0.9039 1.190 0.8100 0.8165 507,350 -0.09(-10.27%)
Mar 10, 2020 1.040 1.080 0.8900 0.9100 43,240 +0.02(+2.25%)
Mar 09, 2020 1.040 1.040 0.8000 0.8900 77,716 -0.16(-15.24%)
Mar 06, 2020 1.050 1.100 1.050 1.050 100,300 -0.02(-1.84%)
Mar 05, 2020 1.090 1.130 1.040 1.070 47,028 -0.03(-2.75%)
Mar 04, 2020 1.070 1.160 1.050 1.100 104,168 +0.06(+5.77%)
Mar 03, 2020 1.100 1.117 1.040 1.040 54,165 -0.06(-5.33%)
Mar 02, 2020 1.070 1.150 1.040 1.099 57,969 +0.06(+5.62%)
Feb 28, 2020 1.080 1.109 1.010 1.040 179,800 -0.08(-7.14%)
Feb 27, 2020 1.300 1.300 1.070 1.120 249,090 -0.19(-14.50%)
Feb 26, 2020 1.370 1.400 1.300 1.310 180,394 -0.07(-5.07%)
Feb 25, 2020 1.390 1.420 1.360 1.380 114,399 -0.01(-0.72%)
Feb 24, 2020 1.410 1.450 1.370 1.390 164,389 -0.06(-4.38%)
Feb 21, 2020 1.450 1.490 1.430 1.454 109,000 +0.00(+0.25%)
Feb 20, 2020 1.510 1.510 1.430 1.450 209,883 -0.05(-3.33%)
Feb 19, 2020 1.490 1.570 1.390 1.500 670,007 +0.05(+3.45%)
Feb 18, 2020 1.550 1.580 1.410 1.450 333,262 -0.15(-9.38%)
Feb 14, 2020 1.820 1.850 1.550 1.600 848,300 -0.09(-5.33%)
Feb 13, 2020 1.560 1.720 1.540 1.690 1,390,609 +0.15(+9.74%)
Feb 12, 2020 1.680 1.680 1.520 1.540 152,072 -0.07(-4.35%)
Feb 11, 2020 1.670 1.750 1.550 1.610 387,534 -0.07(-4.17%)
Feb 10, 2020 1.550 1.740 1.520 1.680 361,450 +0.13(+8.39%)
Feb 07, 2020 1.510 1.570 1.500 1.550 57,500 +0.04(+2.65%)
Feb 06, 2020 1.500 1.570 1.460 1.510 107,584 +0.02(+1.34%)
Feb 05, 2020 1.500 1.500 1.440 1.490 54,374 +0.00(+0.00%)
Feb 04, 2020 1.520 1.520 1.490 1.490 34,100 -0.01(-0.67%)
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.