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 (%)
Apr 12, 2021 2.910 2.950 2.690 2.730 387,019 -0.17(-5.86%)
Apr 09, 2021 3.010 3.010 2.850 2.900 47,600 -0.15(-4.92%)
Apr 08, 2021 2.910 3.090 2.860 3.050 295,049 +0.11(+3.74%)
Apr 07, 2021 2.940 3.030 2.860 2.940 235,353 -0.08(-2.65%)
Apr 06, 2021 2.840 3.080 2.840 3.020 119,954 +0.13(+4.50%)
Apr 05, 2021 2.870 2.960 2.810 2.890 50,796 -0.01(-0.34%)
Apr 01, 2021 2.890 2.920 2.850 2.900 47,900 +0.01(+0.35%)
Mar 31, 2021 2.820 2.940 2.810 2.890 30,705 +0.09(+3.21%)
Mar 30, 2021 2.710 2.840 2.670 2.800 56,332 +0.08(+2.94%)
Mar 29, 2021 2.850 2.910 2.690 2.720 254,157 -0.20(-6.85%)
Mar 26, 2021 2.940 2.952 2.750 2.920 295,300 -0.01(-0.34%)
Mar 25, 2021 2.920 3.040 2.770 2.930 305,996 +0.01(+0.34%)
Mar 24, 2021 3.120 3.200 2.910 2.920 226,953 -0.21(-6.71%)
Mar 23, 2021 3.630 3.670 3.100 3.130 534,550 -0.50(-13.77%)
Mar 22, 2021 3.060 3.800 3.060 3.630 2,121,882 +0.54(+17.48%)
Mar 19, 2021 3.090 3.200 3.030 3.090 199,400 +0.02(+0.65%)
Mar 18, 2021 3.180 3.350 3.060 3.070 298,187 -0.13(-4.06%)
Mar 17, 2021 3.100 3.400 3.040 3.200 457,030 +0.03(+0.95%)
Mar 16, 2021 3.370 3.370 3.120 3.170 137,560 -0.14(-4.23%)
Mar 15, 2021 3.190 3.330 3.140 3.310 79,772 +0.15(+4.75%)
Mar 12, 2021 3.020 3.190 3.010 3.160 87,800 +0.03(+0.96%)
Mar 11, 2021 3.040 3.130 2.940 3.130 227,109 +0.18(+6.10%)
Mar 10, 2021 2.960 3.055 2.837 2.950 311,333 -0.03(-1.01%)
Mar 09, 2021 2.740 3.030 2.670 2.980 153,194 +0.31(+11.61%)
Mar 08, 2021 2.730 2.840 2.600 2.670 172,896 -0.07(-2.55%)
Mar 05, 2021 2.750 2.830 2.578 2.740 264,200 -0.07(-2.49%)
Mar 04, 2021 3.170 3.240 2.740 2.810 266,244 -0.25(-8.17%)
Mar 03, 2021 3.030 3.150 3.000 3.060 219,850 +0.03(+0.99%)
Mar 02, 2021 3.120 3.190 3.030 3.030 51,654 -0.02(-0.66%)
Mar 01, 2021 3.100 3.150 3.030 3.050 141,686 -0.01(-0.33%)
Feb 26, 2021 3.170 3.187 3.000 3.060 165,100 -0.19(-5.85%)
Feb 25, 2021 3.340 3.360 3.150 3.250 512,414 -0.03(-0.91%)
Feb 24, 2021 3.280 3.370 3.170 3.280 290,780 +0.09(+2.82%)
Feb 23, 2021 3.300 3.350 2.880 3.190 377,802 -0.17(-5.06%)
Feb 22, 2021 3.420 3.610 3.350 3.360 356,766 -0.17(-4.82%)
Feb 19, 2021 3.700 3.770 3.480 3.530 591,400 -0.24(-6.37%)
Feb 18, 2021 4.000 4.000 3.670 3.770 380,307 -0.28(-6.91%)
Feb 17, 2021 4.250 4.350 3.840 4.050 964,089 +0.04(+1.00%)
Feb 16, 2021 3.410 4.200 3.410 4.010 1,915,142 +0.68(+20.42%)
Feb 12, 2021 3.370 3.470 3.250 3.330 591,800 -0.69(-17.16%)
Feb 11, 2021 3.860 4.150 3.840 4.020 797,568 +0.16(+4.15%)
Feb 10, 2021 3.970 3.980 3.670 3.860 387,284 -0.04(-1.03%)
Feb 09, 2021 3.810 3.930 3.600 3.900 370,055 +0.13(+3.45%)
Feb 08, 2021 3.550 3.830 3.500 3.770 637,420 +0.30(+8.65%)
Feb 05, 2021 3.460 3.520 3.350 3.470 154,500 -0.03(-0.86%)
Feb 04, 2021 3.430 3.590 3.220 3.500 726,840 -0.16(-4.37%)
Feb 03, 2021 3.950 4.200 3.470 3.660 424,856 -0.22(-5.67%)
Feb 02, 2021 3.680 4.400 3.530 3.880 763,527 +0.30(+8.38%)
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.