Stock Quote

Bridgeline Digital (NQ: BLIN )

2.470 USD -0.130 (-5.00%)
Official Closing Price Updated: 5:41 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 130.13 133.37 125.50 132.50 648 +4.00(+3.11%)
Oct 30, 2017 126.40 131.61 126.00 128.50 364 -3.00(-2.28%)
Oct 27, 2017 137.50 139.50 123.00 131.50 421 -11.00(-7.72%)
Oct 26, 2017 141.50 144.00 141.00 142.50 290 -2.00(-1.38%)
Oct 25, 2017 140.00 144.50 138.51 144.50 274 +2.00(+1.40%)
Oct 24, 2017 145.00 145.00 140.50 142.50 300 +3.49(+2.51%)
Oct 23, 2017 139.00 147.75 139.00 139.01 272 -1.99(-1.41%)
Oct 20, 2017 149.26 149.26 140.00 141.00 113 +1.50(+1.08%)
Oct 19, 2017 148.50 154.50 137.05 139.50 485 -6.50(-4.45%)
Oct 18, 2017 141.50 149.00 135.50 146.00 473 +7.50(+5.42%)
Oct 17, 2017 139.84 144.50 137.50 138.50 214 -0.50(-0.36%)
Oct 16, 2017 153.50 153.50 137.55 139.00 770 -9.84(-6.61%)
Oct 13, 2017 146.50 148.84 142.50 148.84 690 +5.34(+3.72%)
Oct 12, 2017 134.50 158.18 134.41 143.50 2,939 +9.51(+7.09%)
Oct 11, 2017 129.50 134.50 128.87 133.99 45 +3.49(+2.68%)
Oct 10, 2017 134.00 136.45 126.00 130.50 230 -6.50(-4.74%)
Oct 09, 2017 136.75 137.50 126.00 137.00 342 +4.50(+3.40%)
Oct 06, 2017 135.00 137.55 130.00 132.50 149 -3.00(-2.21%)
Oct 05, 2017 140.40 141.50 135.00 135.50 46 +0.77(+0.57%)
Oct 04, 2017 137.50 137.50 133.00 134.73 225 -2.77(-2.01%)
Oct 03, 2017 142.00 146.50 137.50 137.50 220 -8.50(-5.82%)
Oct 02, 2017 141.00 148.00 135.50 146.00 271 +2.50(+1.74%)
Sep 29, 2017 142.00 145.00 136.82 143.50 576 +2.50(+1.77%)
Sep 28, 2017 140.50 142.16 135.24 141.00 402 +0.50(+0.36%)
Sep 27, 2017 136.50 140.50 129.10 140.50 265 +2.33(+1.69%)
Sep 26, 2017 138.50 145.50 134.00 138.17 93 -1.33(-0.95%)
Sep 25, 2017 141.37 142.00 139.50 139.50 20 -3.00(-2.11%)
Sep 22, 2017 142.50 142.50 139.50 142.50 59 +0.00(+0.00%)
Sep 21, 2017 134.00 142.50 130.50 142.50 138 +6.50(+4.78%)
Sep 20, 2017 138.00 140.50 132.50 136.00 41 +1.50(+1.12%)
Sep 19, 2017 137.43 137.50 131.89 134.50 61 -3.50(-2.54%)
Sep 18, 2017 134.00 141.00 134.00 138.00 233 +4.50(+3.37%)
Sep 15, 2017 147.50 149.00 131.25 133.50 667 -14.00(-9.49%)
Sep 14, 2017 146.50 147.50 144.00 147.50 203 +4.00(+2.79%)
Sep 13, 2017 144.75 144.75 136.00 143.50 265 -4.00(-2.71%)
Sep 12, 2017 143.50 147.50 139.97 147.50 273 +2.50(+1.72%)
Sep 11, 2017 136.80 147.50 136.80 145.00 390 +6.50(+4.69%)
Sep 08, 2017 137.00 139.50 137.00 138.50 181 +1.50(+1.09%)
Sep 07, 2017 130.50 137.00 130.50 137.00 172 +0.00(+0.00%)
Sep 06, 2017 131.57 137.00 127.47 137.00 238 +5.50(+4.18%)
Sep 05, 2017 131.00 132.50 123.30 131.50 364 +3.50(+2.73%)
Sep 01, 2017 132.96 133.79 126.00 128.00 148 -4.00(-3.03%)
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%)
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.