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 (%)
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%)
Mar 01, 2019 11.85 11.85 11.10 11.75 2,452 +0.36(+3.16%)
Feb 28, 2019 11.88 12.00 11.05 11.39 4,644 -0.11(-0.96%)
Feb 27, 2019 11.72 11.92 11.30 11.50 2,238 +0.19(+1.68%)
Feb 26, 2019 11.85 12.49 11.00 11.31 10,084 -0.18(-1.57%)
Feb 25, 2019 11.95 11.99 11.18 11.49 7,686 -0.01(-0.09%)
Feb 22, 2019 12.50 12.50 11.50 11.50 14,158 -1.00(-8.00%)
Feb 21, 2019 13.00 13.00 12.00 12.50 3,685 +0.24(+2.00%)
Feb 20, 2019 12.78 14.12 12.00 12.26 23,246 -0.24(-1.96%)
Feb 19, 2019 13.00 13.00 12.05 12.50 5,469 +0.50(+4.17%)
Feb 15, 2019 12.00 13.00 12.00 12.00 5,228 -0.75(-5.88%)
Feb 14, 2019 11.50 14.00 11.50 12.75 20,696 +0.90(+7.64%)
Feb 13, 2019 12.50 12.50 11.63 11.85 3,982 -0.15(-1.29%)
Feb 12, 2019 12.50 12.50 11.50 12.00 3,345 +0.29(+2.43%)
Feb 11, 2019 11.60 12.33 11.60 11.71 2,360 -0.29(-2.38%)
Feb 08, 2019 12.00 12.50 11.00 12.00 4,890 +0.25(+2.13%)
Feb 07, 2019 12.15 12.41 11.50 11.75 4,869 -0.75(-6.00%)
Feb 06, 2019 12.99 12.99 12.15 12.50 3,935 -0.50(-3.85%)
Feb 05, 2019 14.00 14.00 12.50 13.00 3,429 -0.49(-3.67%)
Feb 04, 2019 13.50 13.73 13.01 13.49 2,744 -0.01(-0.04%)
Feb 01, 2019 12.50 14.00 12.50 13.50 11,860 +0.35(+2.66%)
Jan 31, 2019 13.80 13.80 13.01 13.15 8,204 -0.33(-2.45%)
Jan 30, 2019 13.75 13.75 12.40 13.48 3,033 +0.48(+3.69%)
Jan 29, 2019 12.91 14.00 12.00 13.00 5,752 +0.50(+4.00%)
Jan 28, 2019 13.00 13.00 12.00 12.50 6,004 +0.00(+0.00%)
Jan 25, 2019 12.35 12.95 12.25 12.50 1,538 +0.38(+3.09%)
Jan 24, 2019 12.14 12.93 11.50 12.12 2,412 -0.74(-5.72%)
Jan 23, 2019 12.75 13.49 12.00 12.86 3,640 +0.35(+2.80%)
Jan 22, 2019 13.90 14.00 12.50 12.51 2,661 -0.74(-5.58%)
Jan 18, 2019 14.00 14.00 13.10 13.25 976 +0.04(+0.34%)
Jan 17, 2019 14.50 14.50 12.87 13.20 3,966 +0.27(+2.09%)
Jan 16, 2019 12.80 13.50 12.02 12.94 3,327 +0.09(+0.66%)
Jan 15, 2019 13.75 14.20 12.00 12.85 3,245 -0.75(-5.51%)
Jan 14, 2019 14.50 14.50 13.50 13.60 5,259 -0.40(-2.86%)
Jan 11, 2019 15.00 15.00 13.50 14.00 6,322 -0.50(-3.45%)
Jan 10, 2019 13.50 15.50 13.50 14.50 31,639 +1.10(+8.21%)
Jan 09, 2019 13.35 13.50 12.50 13.40 2,930 +0.40(+3.08%)
Jan 08, 2019 13.25 13.50 12.00 13.00 4,654 -0.50(-3.70%)
Jan 07, 2019 12.50 14.00 11.50 13.50 12,247 +1.15(+9.31%)
Jan 04, 2019 12.30 12.95 11.75 12.35 5,842 +0.35(+2.92%)
Jan 03, 2019 12.05 12.50 11.57 12.00 2,298 -0.05(-0.46%)
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.