Stock Quote

Bridgeline Digital (NQ: BLIN )

2.470 USD -0.090 (-3.52%)
Streaming Delayed Price Updated: 4:01 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 20.04 20.50 19.66 19.75 10,811 -0.25(-1.25%)
Oct 30, 2018 19.50 21.00 19.00 20.00 18,831 +0.30(+1.50%)
Oct 29, 2018 19.65 21.00 19.00 19.70 18,783 +0.20(+1.05%)
Oct 26, 2018 21.00 21.25 19.10 19.50 28,124 -1.25(-6.02%)
Oct 25, 2018 20.00 22.00 19.00 20.75 55,798 +0.75(+3.75%)
Oct 24, 2018 21.00 21.50 20.00 20.00 33,285 -1.00(-4.76%)
Oct 23, 2018 21.00 22.00 20.50 21.00 15,910 +0.12(+0.60%)
Oct 22, 2018 23.00 23.00 20.59 20.88 9,049 -1.62(-7.22%)
Oct 19, 2018 22.50 22.50 22.00 22.50 5,636 +0.12(+0.56%)
Oct 18, 2018 24.25 24.50 21.00 22.38 26,755 -1.12(-4.79%)
Oct 17, 2018 23.50 24.50 23.50 23.50 59,966 -11.50(-32.86%)
Oct 16, 2018 38.00 40.00 34.00 35.00 19,391 -4.01(-10.27%)
Oct 15, 2018 41.00 44.00 38.01 39.01 4,792 -3.99(-9.29%)
Oct 12, 2018 43.50 44.50 41.00 43.00 1,228 +1.49(+3.60%)
Oct 11, 2018 45.50 47.49 39.50 41.51 3,392 -2.49(-5.67%)
Oct 10, 2018 46.50 48.50 43.00 44.00 3,291 -2.51(-5.39%)
Oct 09, 2018 47.15 49.95 45.00 46.51 6,288 -5.99(-11.42%)
Oct 08, 2018 51.00 53.00 49.50 52.50 2,537 +2.75(+5.53%)
Oct 05, 2018 49.00 52.50 49.00 49.75 6,454 +0.75(+1.53%)
Oct 04, 2018 50.00 51.50 48.00 49.00 2,890 -1.00(-2.00%)
Oct 03, 2018 51.00 59.00 50.00 50.00 20,131 -2.00(-3.85%)
Oct 02, 2018 49.50 52.50 49.50 52.00 4,790 +3.00(+6.12%)
Oct 01, 2018 49.00 50.00 49.00 49.00 1,108 +0.00(+0.00%)
Sep 28, 2018 50.00 51.00 49.00 49.00 1,054 -2.00(-3.92%)
Sep 27, 2018 50.00 52.00 49.00 51.00 1,776 +0.50(+0.99%)
Sep 26, 2018 49.00 56.50 49.00 50.50 15,503 +1.37(+2.78%)
Sep 25, 2018 50.00 50.00 49.00 49.13 966 -0.87(-1.73%)
Sep 24, 2018 49.00 50.00 48.50 50.00 1,561 +0.50(+1.01%)
Sep 21, 2018 50.00 50.50 48.50 49.50 1,160 -0.50(-1.00%)
Sep 20, 2018 53.00 53.00 47.50 50.00 3,650 -1.00(-1.96%)
Sep 19, 2018 50.50 51.75 50.50 51.00 1,841 +0.00(+0.00%)
Sep 18, 2018 50.50 53.00 50.50 51.00 1,302 -0.20(-0.39%)
Sep 17, 2018 52.00 52.00 50.00 51.20 1,040 +0.70(+1.39%)
Sep 14, 2018 52.50 52.50 50.50 50.50 4,288 -2.50(-4.72%)
Sep 13, 2018 59.00 61.00 50.00 53.00 21,440 +4.49(+9.27%)
Sep 12, 2018 50.00 51.00 48.00 48.51 2,917 -1.49(-2.99%)
Sep 11, 2018 52.00 52.50 50.00 50.00 4,686 -2.00(-3.85%)
Sep 10, 2018 50.00 54.00 50.00 52.00 2,156 +2.00(+4.00%)
Sep 07, 2018 49.00 55.00 48.00 50.00 2,472 -1.00(-1.96%)
Sep 06, 2018 52.00 53.50 49.50 51.00 4,163 -0.50(-0.97%)
Sep 05, 2018 51.50 57.50 47.50 51.50 18,323 -0.50(-0.96%)
Sep 04, 2018 57.50 58.17 48.50 52.00 9,112 -6.00(-10.34%)
Aug 31, 2018 58.00 58.00 58.00 0 -11.00(-15.94%)
Aug 30, 2018 55.00 89.00 55.00 69.00 299,392 +24.50(+55.06%)
Aug 29, 2018 46.00 46.00 44.50 44.50 659 -0.48(-1.06%)
Aug 28, 2018 46.00 49.43 44.00 44.98 4,194 +1.46(+3.36%)
Aug 27, 2018 44.00 45.50 43.00 43.51 1,799 -1.49(-3.30%)
Aug 24, 2018 44.50 45.50 43.00 45.00 1,410 +0.00(+0.01%)
Aug 23, 2018 46.00 46.95 44.50 45.00 778 -1.00(-2.18%)
Aug 22, 2018 44.73 47.45 44.50 46.00 1,248 +1.50(+3.37%)
Aug 21, 2018 43.00 48.00 42.50 44.50 6,176 +1.50(+3.49%)
Aug 20, 2018 43.50 45.50 42.50 43.00 955 -2.95(-6.42%)
Aug 17, 2018 45.00 46.00 42.75 45.95 684 -0.05(-0.11%)
Aug 16, 2018 43.50 47.70 42.50 46.00 2,281 +1.20(+2.68%)
Aug 15, 2018 54.00 57.00 39.30 44.80 13,755 -20.70(-31.60%)
Aug 14, 2018 66.00 67.00 64.00 65.50 2,639 +0.50(+0.77%)
Aug 13, 2018 67.50 67.50 64.00 65.00 1,959 -2.50(-3.70%)
Aug 10, 2018 67.50 69.00 65.50 67.50 1,012 -0.50(-0.74%)
Aug 09, 2018 71.50 72.00 67.50 68.00 1,693 +1.50(+2.26%)
Aug 08, 2018 71.50 72.50 66.50 66.50 1,764 -5.50(-7.64%)
Aug 07, 2018 65.50 74.00 65.50 72.00 5,215 +5.50(+8.27%)
Aug 06, 2018 64.50 68.64 64.21 66.50 5,863 +1.75(+2.70%)
Aug 03, 2018 64.50 68.00 63.35 64.75 1,770 +0.75(+1.17%)
Aug 02, 2018 63.00 65.00 60.50 64.00 1,590 -0.13(-0.20%)
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.