Stock Quote

Bridgeline Digital (NQ: BLIN )

2.677 USD -0.043 (-1.57%)
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 3.500 3.507 3.150 3.310 938,100 -0.65(-16.41%)
May 30, 2019 3.300 4.150 3.140 3.960 1,656,899 +0.69(+21.10%)
May 29, 2019 3.860 3.860 3.240 3.270 380,427 -0.72(-18.05%)
May 28, 2019 4.030 4.180 3.740 3.990 220,313 -0.08(-1.97%)
May 24, 2019 4.050 4.250 3.900 4.070 352,500 -0.12(-2.86%)
May 23, 2019 4.990 5.000 4.150 4.190 422,499 -0.77(-15.52%)
May 22, 2019 5.150 5.200 4.570 4.960 503,634 -0.24(-4.62%)
May 21, 2019 5.060 5.290 5.000 5.200 376,972 +0.08(+1.56%)
May 20, 2019 5.300 5.700 5.050 5.120 522,974 -0.27(-5.01%)
May 17, 2019 5.120 6.000 5.100 5.390 1,453,000 +0.34(+6.73%)
May 16, 2019 5.250 5.310 5.010 5.050 282,461 -0.42(-7.68%)
May 15, 2019 5.700 5.820 5.000 5.470 393,217 -0.14(-2.50%)
May 14, 2019 5.650 5.980 5.150 5.610 403,440 -0.09(-1.58%)
May 13, 2019 5.900 6.050 5.550 5.700 249,986 -0.27(-4.52%)
May 10, 2019 5.970 6.200 5.615 5.970 444,300 +0.17(+2.93%)
May 09, 2019 6.340 6.400 5.510 5.800 675,814 -0.81(-12.25%)
May 08, 2019 7.630 8.050 6.510 6.610 1,795,775 -0.59(-8.19%)
May 07, 2019 9.030 10.10 7.010 7.200 10,421,365 +1.02(+16.50%)
May 06, 2019 5.310 8.830 4.890 6.180 5,218,876 +0.87(+16.38%)
May 03, 2019 6.310 6.460 5.280 5.310 304,700 -0.81(-13.24%)
May 02, 2019 7.250 8.171 5.500 6.120 611,098 -0.88(-12.57%)
May 01, 2019 8.205 8.240 6.675 7.000 169,767 -1.10(-13.58%)
Apr 30, 2019 8.970 9.000 8.000 8.100 74,905 -0.80(-8.99%)
Apr 29, 2019 7.750 9.400 7.650 8.900 60,094 +0.82(+10.22%)
Apr 26, 2019 8.500 8.590 7.900 8.075 20,884 -0.53(-6.16%)
Apr 25, 2019 8.550 8.725 8.125 8.605 16,616 +0.04(+0.41%)
Apr 24, 2019 8.975 8.975 8.110 8.570 20,839 -0.13(-1.49%)
Apr 23, 2019 9.715 9.715 8.085 8.700 30,838 -0.70(-7.45%)
Apr 22, 2019 9.900 10.00 9.000 9.400 15,423 -0.11(-1.10%)
Apr 18, 2019 10.00 10.00 9.300 9.505 14,722 -0.39(-3.99%)
Apr 17, 2019 10.44 10.50 9.500 9.900 26,185 -0.35(-3.41%)
Apr 16, 2019 10.47 13.50 10.00 10.25 181,962 +0.75(+7.89%)
Apr 15, 2019 9.500 10.10 9.005 9.500 27,952 +0.05(+0.53%)
Apr 12, 2019 10.55 11.00 8.900 9.450 99,528 -2.50(-20.92%)
Apr 11, 2019 11.00 16.00 10.99 11.95 544,337 +1.96(+19.56%)
Apr 10, 2019 10.00 10.59 9.500 9.995 11,620 +0.27(+2.78%)
Apr 09, 2019 9.500 9.925 9.185 9.725 8,243 +0.72(+8.06%)
Apr 08, 2019 10.00 10.00 9.000 9.000 10,523 -0.37(-3.90%)
Apr 05, 2019 9.000 9.500 8.600 9.365 8,384 +0.71(+8.27%)
Apr 04, 2019 9.000 9.175 8.025 8.650 9,896 -0.27(-3.03%)
Apr 03, 2019 8.400 9.500 7.935 8.920 11,492 +0.59(+7.08%)
Apr 02, 2019 8.500 8.500 7.875 8.330 6,483 +0.03(+0.30%)
Apr 01, 2019 8.250 8.495 8.065 8.305 3,403 +0.30(+3.81%)
Mar 29, 2019 9.485 9.485 7.700 8.000 12,608 -1.00(-11.11%)
Mar 28, 2019 9.500 9.500 8.500 9.000 5,850 -0.50(-5.26%)
Mar 27, 2019 10.40 10.40 8.500 9.500 18,834 -0.51(-5.14%)
Mar 26, 2019 10.36 10.47 10.00 10.01 9,090 -0.31(-3.00%)
Mar 25, 2019 10.75 10.75 10.00 10.32 8,723 -0.13(-1.20%)
Mar 22, 2019 10.82 10.82 10.30 10.45 4,134 -0.05(-0.52%)
Mar 21, 2019 10.50 10.98 10.30 10.51 12,548 -0.28(-2.64%)
Mar 20, 2019 10.75 10.99 10.50 10.79 5,835 +0.04(+0.37%)
Mar 19, 2019 10.75 10.99 10.53 10.75 5,911 +0.20(+1.90%)
Mar 18, 2019 10.50 11.20 10.32 10.55 13,389 +0.30(+2.93%)
Mar 15, 2019 11.47 11.47 10.04 10.25 18,358 -0.82(-7.37%)
Mar 14, 2019 11.50 12.43 10.75 11.07 65,065 -0.23(-2.08%)
Mar 13, 2019 12.25 13.47 10.99 11.30 53,085 -1.17(-9.42%)
Mar 12, 2019 13.94 14.00 11.10 12.47 15,045 -1.03(-7.59%)
Mar 11, 2019 14.50 14.50 13.00 13.50 12,777 -1.25(-8.47%)
Mar 08, 2019 12.00 15.40 11.25 14.75 65,344 +2.80(+23.43%)
Mar 07, 2019 11.75 12.47 11.10 11.95 17,679 +0.74(+6.65%)
Mar 06, 2019 11.10 11.50 11.10 11.21 1,399 -0.23(-2.05%)
Mar 05, 2019 11.75 11.75 11.10 11.44 2,001 -0.05(-0.44%)
Mar 04, 2019 12.00 12.00 11.10 11.49 3,025 -0.26(-2.21%)
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.