Stock Quote

Bridgeline Digital (NQ: BLIN )

2.580 USD +0.130 (+5.31%)
Streaming Delayed Price Updated: 11:54 AM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 2.603 2.667 2.510 2.650 32,415 +0.08(+3.11%)
Oct 30, 2017 2.528 2.632 2.520 2.570 18,248 -0.06(-2.28%)
Oct 27, 2017 2.750 2.790 2.460 2.630 21,088 -0.22(-7.72%)
Oct 26, 2017 2.830 2.880 2.820 2.850 14,506 -0.04(-1.38%)
Oct 25, 2017 2.800 2.890 2.770 2.890 13,742 +0.04(+1.40%)
Oct 24, 2017 2.900 2.900 2.810 2.850 15,041 +0.07(+2.51%)
Oct 23, 2017 2.780 2.955 2.780 2.780 13,627 -0.04(-1.41%)
Oct 20, 2017 2.985 2.985 2.800 2.820 5,693 +0.03(+1.08%)
Oct 19, 2017 2.970 3.090 2.741 2.790 24,265 -0.13(-4.45%)
Oct 18, 2017 2.830 2.980 2.710 2.920 23,698 +0.15(+5.42%)
Oct 17, 2017 2.797 2.890 2.750 2.770 10,727 -0.01(-0.36%)
Oct 16, 2017 3.070 3.070 2.751 2.780 38,513 -0.20(-6.61%)
Oct 13, 2017 2.930 2.977 2.850 2.977 34,518 +0.11(+3.72%)
Oct 12, 2017 2.690 3.164 2.688 2.870 146,953 +0.19(+7.09%)
Oct 11, 2017 2.590 2.690 2.577 2.680 2,292 +0.07(+2.68%)
Oct 10, 2017 2.680 2.729 2.520 2.610 11,549 -0.13(-4.74%)
Oct 09, 2017 2.735 2.750 2.520 2.740 17,105 +0.09(+3.40%)
Oct 06, 2017 2.700 2.751 2.600 2.650 7,472 -0.06(-2.21%)
Oct 05, 2017 2.808 2.830 2.700 2.710 2,319 +0.02(+0.57%)
Oct 04, 2017 2.750 2.750 2.660 2.695 11,293 -0.06(-2.01%)
Oct 03, 2017 2.840 2.930 2.750 2.750 11,012 -0.17(-5.82%)
Oct 02, 2017 2.820 2.960 2.710 2.920 13,579 +0.05(+1.74%)
Sep 29, 2017 2.840 2.900 2.736 2.870 28,811 +0.05(+1.77%)
Sep 28, 2017 2.810 2.843 2.705 2.820 20,141 +0.01(+0.36%)
Sep 27, 2017 2.730 2.810 2.582 2.810 13,277 +0.05(+1.69%)
Sep 26, 2017 2.770 2.910 2.680 2.763 4,650 -0.03(-0.95%)
Sep 25, 2017 2.827 2.840 2.790 2.790 1,008 -0.06(-2.11%)
Sep 22, 2017 2.850 2.850 2.790 2.850 2,963 +0.00(+0.00%)
Sep 21, 2017 2.680 2.850 2.610 2.850 6,931 +0.13(+4.78%)
Sep 20, 2017 2.760 2.810 2.650 2.720 2,066 +0.03(+1.12%)
Sep 19, 2017 2.749 2.750 2.638 2.690 3,083 -0.07(-2.54%)
Sep 18, 2017 2.680 2.820 2.680 2.760 11,653 +0.09(+3.37%)
Sep 15, 2017 2.950 2.980 2.625 2.670 33,385 -0.28(-9.49%)
Sep 14, 2017 2.930 2.950 2.880 2.950 10,167 +0.08(+2.79%)
Sep 13, 2017 2.895 2.895 2.720 2.870 13,279 -0.08(-2.71%)
Sep 12, 2017 2.870 2.950 2.799 2.950 13,687 +0.05(+1.72%)
Sep 11, 2017 2.736 2.950 2.736 2.900 19,529 +0.13(+4.69%)
Sep 08, 2017 2.740 2.790 2.740 2.770 9,086 +0.03(+1.09%)
Sep 07, 2017 2.610 2.740 2.610 2.740 8,609 +0.00(+0.00%)
Sep 06, 2017 2.631 2.740 2.550 2.740 11,920 +0.11(+4.18%)
Sep 05, 2017 2.620 2.650 2.466 2.630 18,201 +0.07(+2.73%)
Sep 01, 2017 2.659 2.676 2.520 2.560 7,406 -0.08(-3.03%)
Aug 31, 2017 2.561 2.665 2.561 2.640 17,717 -0.01(-0.20%)
Aug 30, 2017 2.631 2.670 2.610 2.645 3,884 -0.06(-2.39%)
Aug 29, 2017 2.650 2.710 2.638 2.710 1,838 +0.01(+0.37%)
Aug 28, 2017 2.710 2.710 2.665 2.700 5,420 +0.05(+1.89%)
Aug 25, 2017 2.644 2.710 2.560 2.650 10,236 -0.04(-1.49%)
Aug 24, 2017 2.610 2.720 2.579 2.690 2,767 -0.03(-1.10%)
Aug 23, 2017 2.720 2.730 2.623 2.720 9,670 +0.11(+4.21%)
Aug 22, 2017 2.750 2.783 2.610 2.610 17,112 -0.11(-4.04%)
Aug 21, 2017 2.620 2.800 2.550 2.720 26,268 +0.12(+4.62%)
Aug 18, 2017 2.413 2.810 2.413 2.600 57,374 +0.18(+7.44%)
Aug 17, 2017 2.460 2.580 2.420 2.420 14,958 -0.02(-0.82%)
Aug 16, 2017 2.460 2.490 2.380 2.440 19,888 -0.04(-1.61%)
Aug 15, 2017 2.370 2.620 2.370 2.480 63,420 +0.18(+7.78%)
Aug 14, 2017 2.289 2.327 2.220 2.301 22,520 +0.07(+3.18%)
Aug 11, 2017 2.182 2.240 2.140 2.230 10,298 +0.10(+4.69%)
Aug 10, 2017 2.140 2.272 2.080 2.130 31,412 +0.01(+0.47%)
Aug 09, 2017 2.200 2.217 2.120 2.120 24,913 -0.08(-3.64%)
Aug 08, 2017 2.250 2.264 2.200 2.200 26,115 -0.02(-0.90%)
Aug 07, 2017 2.250 2.300 2.160 2.220 64,357 -0.08(-3.48%)
Aug 04, 2017 2.463 2.463 1.860 2.300 43,644 -0.14(-5.74%)
Aug 03, 2017 2.641 2.700 2.410 2.440 114,016 -0.30(-10.95%)
Aug 02, 2017 2.870 3.050 2.680 2.740 42,592 -0.09(-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.