Stock Quote

Bridgeline Digital (NQ: BLIN )

2.900 USD -0.150 (-4.92%)
Official Closing Price Updated: 5:30 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 1.940 1.940 1.820 1.870 70,013 -0.06(-3.11%)
Jul 30, 2019 2.080 2.100 1.880 1.930 133,843 -0.07(-3.50%)
Jul 29, 2019 1.990 2.100 1.970 2.000 69,219 -0.09(-4.31%)
Jul 26, 2019 2.090 2.110 1.940 2.090 107,700 +0.01(+0.48%)
Jul 25, 2019 2.150 2.150 2.020 2.080 57,344 -0.05(-2.35%)
Jul 24, 2019 2.170 2.190 2.080 2.130 122,969 -0.06(-2.74%)
Jul 23, 2019 2.200 2.230 2.140 2.190 62,729 +0.00(+0.00%)
Jul 22, 2019 2.220 2.260 2.180 2.190 37,078 -0.03(-1.35%)
Jul 19, 2019 2.210 2.250 2.170 2.220 43,400 +0.02(+0.91%)
Jul 18, 2019 2.270 2.280 2.180 2.200 80,216 -0.04(-1.79%)
Jul 17, 2019 2.200 2.310 2.160 2.240 184,281 +0.05(+2.28%)
Jul 16, 2019 2.240 2.310 2.170 2.190 99,787 -0.09(-3.95%)
Jul 15, 2019 2.400 2.440 2.200 2.280 134,482 -0.05(-2.15%)
Jul 12, 2019 2.380 2.420 2.300 2.330 63,600 -0.01(-0.43%)
Jul 11, 2019 2.410 2.420 2.330 2.340 113,797 -0.09(-3.70%)
Jul 10, 2019 2.470 2.470 2.350 2.430 139,550 +0.00(+0.00%)
Jul 09, 2019 2.360 2.510 2.300 2.430 251,129 +0.05(+2.10%)
Jul 08, 2019 2.440 2.460 2.260 2.380 89,718 -0.05(-2.06%)
Jul 05, 2019 2.460 2.460 2.360 2.430 51,200 +0.00(+0.00%)
Jul 03, 2019 2.480 2.490 2.410 2.430 86,400 -0.04(-1.62%)
Jul 02, 2019 2.460 2.480 2.350 2.470 91,710 +0.03(+1.23%)
Jul 01, 2019 2.500 2.530 2.420 2.440 105,717 -0.01(-0.41%)
Jun 28, 2019 2.400 2.550 2.310 2.450 514,400 +0.08(+3.38%)
Jun 27, 2019 2.460 2.540 2.330 2.370 454,193 +0.06(+2.60%)
Jun 26, 2019 2.400 2.420 2.300 2.310 130,724 -0.11(-4.55%)
Jun 25, 2019 2.400 2.580 2.250 2.420 494,514 +0.04(+1.68%)
Jun 24, 2019 2.510 2.620 2.380 2.380 150,140 -0.13(-5.18%)
Jun 21, 2019 2.530 2.630 2.490 2.510 164,400 -0.04(-1.57%)
Jun 20, 2019 2.480 2.620 2.350 2.550 251,949 +0.05(+2.00%)
Jun 19, 2019 2.610 2.620 2.430 2.500 297,722 -0.13(-4.94%)
Jun 18, 2019 2.640 2.650 2.560 2.630 241,888 -0.03(-1.13%)
Jun 17, 2019 2.750 2.780 2.600 2.660 276,869 -0.09(-3.27%)
Jun 14, 2019 2.710 2.760 2.560 2.750 293,100 +0.02(+0.73%)
Jun 13, 2019 2.920 2.920 2.580 2.730 1,029,417 -0.22(-7.46%)
Jun 12, 2019 3.900 4.000 2.850 2.950 11,275,005 +0.04(+1.37%)
Jun 11, 2019 3.000 3.250 2.810 2.910 757,727 -0.04(-1.36%)
Jun 10, 2019 2.920 3.120 2.870 2.950 419,290 -0.01(-0.34%)
Jun 07, 2019 3.010 3.290 2.830 2.960 917,300 -0.08(-2.63%)
Jun 06, 2019 2.990 3.150 2.750 3.040 408,023 +0.06(+2.01%)
Jun 05, 2019 3.190 3.240 2.960 2.980 435,275 -0.26(-8.02%)
Jun 04, 2019 3.670 4.100 3.040 3.240 2,343,885 +0.04(+1.25%)
Jun 03, 2019 3.250 3.300 2.930 3.200 478,261 -0.11(-3.32%)
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%)
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.