Stock Quote

Bridgeline Digital (NQ: BLIN )

2.550 USD UNCHANGED
Streaming Delayed Price Updated: 5:38 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 128.05 133.25 128.05 132.00 354 -0.26(-0.20%)
Aug 30, 2017 131.57 133.51 130.50 132.26 77 -3.24(-2.39%)
Aug 29, 2017 132.50 135.50 131.90 135.50 36 +0.50(+0.37%)
Aug 28, 2017 135.50 135.50 133.26 135.00 108 +2.50(+1.89%)
Aug 25, 2017 132.21 135.50 128.00 132.50 204 -2.00(-1.49%)
Aug 24, 2017 130.50 136.00 128.94 134.50 55 -1.50(-1.10%)
Aug 23, 2017 136.00 136.50 131.17 136.00 193 +5.50(+4.21%)
Aug 22, 2017 137.50 139.17 130.50 130.50 342 -5.50(-4.04%)
Aug 21, 2017 131.00 140.00 127.50 136.00 525 +6.00(+4.62%)
Aug 18, 2017 120.65 140.50 120.65 130.00 1,147 +9.00(+7.44%)
Aug 17, 2017 123.00 128.99 121.00 121.00 299 -1.00(-0.82%)
Aug 16, 2017 123.00 124.50 119.00 122.00 397 -2.00(-1.61%)
Aug 15, 2017 118.50 131.00 118.50 124.00 1,268 +8.96(+7.78%)
Aug 14, 2017 114.45 116.33 111.00 115.04 450 +3.54(+3.18%)
Aug 11, 2017 109.11 112.03 107.00 111.50 205 +5.00(+4.69%)
Aug 10, 2017 107.00 113.60 104.00 106.50 628 +0.50(+0.47%)
Aug 09, 2017 110.00 110.84 106.00 106.00 498 -4.00(-3.64%)
Aug 08, 2017 112.50 113.21 110.00 110.00 522 -1.00(-0.90%)
Aug 07, 2017 112.50 115.00 108.00 111.00 1,287 -4.00(-3.48%)
Aug 04, 2017 123.13 123.13 93.00 115.00 872 -7.00(-5.74%)
Aug 03, 2017 132.05 135.00 120.50 122.00 2,280 -15.00(-10.95%)
Aug 02, 2017 143.50 152.49 134.00 137.00 851 -4.50(-3.18%)
Aug 01, 2017 165.97 171.00 141.50 141.50 3,706 -13.50(-8.71%)
Jul 31, 2017 146.00 155.00 141.00 155.00 945 +10.46(+7.24%)
Jul 28, 2017 155.00 155.00 142.50 144.54 635 -10.63(-6.85%)
Jul 27, 2017 157.00 157.00 156.43 155.17 200 -0.74(-0.47%)
Jul 26, 2017 148.00 161.45 119.50 155.90 911 +0.90(+0.58%)
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.