Stock Quote

Bridgeline Digital (NQ: BLIN )

2.512 USD +0.062 (+2.55%)
Streaming Delayed Price Updated: 12:07 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.4008 0.4099 0.3933 0.3950 540,569 -0.01(-1.25%)
Oct 30, 2018 0.3900 0.4200 0.3800 0.4000 941,573 +0.01(+1.50%)
Oct 29, 2018 0.3930 0.4200 0.3800 0.3941 939,184 +0.00(+1.05%)
Oct 26, 2018 0.4200 0.4250 0.3820 0.3900 1,406,200 -0.02(-6.02%)
Oct 25, 2018 0.4001 0.4400 0.3800 0.4150 2,789,924 +0.01(+3.75%)
Oct 24, 2018 0.4200 0.4300 0.4000 0.4000 1,664,268 -0.02(-4.76%)
Oct 23, 2018 0.4200 0.4400 0.4100 0.4200 795,536 +0.00(+0.60%)
Oct 22, 2018 0.4600 0.4600 0.4117 0.4175 452,497 -0.03(-7.22%)
Oct 19, 2018 0.4500 0.4500 0.4400 0.4500 281,800 +0.00(+0.56%)
Oct 18, 2018 0.4850 0.4900 0.4200 0.4475 1,337,796 -0.02(-4.79%)
Oct 17, 2018 0.4700 0.4900 0.4700 0.4700 2,998,346 -0.23(-32.86%)
Oct 16, 2018 0.7600 0.8000 0.6800 0.7000 969,569 -0.08(-10.27%)
Oct 15, 2018 0.8200 0.8800 0.7601 0.7801 239,614 -0.08(-9.29%)
Oct 12, 2018 0.8700 0.8900 0.8200 0.8600 61,400 +0.03(+3.60%)
Oct 11, 2018 0.9100 0.9498 0.7901 0.8301 169,600 -0.05(-5.67%)
Oct 10, 2018 0.9300 0.9700 0.8600 0.8800 164,594 -0.05(-5.39%)
Oct 09, 2018 0.9429 0.9990 0.9000 0.9301 314,406 -0.12(-11.42%)
Oct 08, 2018 1.020 1.060 0.9900 1.050 126,880 +0.06(+5.53%)
Oct 05, 2018 0.9800 1.050 0.9800 0.9950 322,700 +0.02(+1.53%)
Oct 04, 2018 1.000 1.030 0.9600 0.9800 144,520 -0.02(-2.00%)
Oct 03, 2018 1.020 1.180 1.000 1.000 1,006,595 -0.04(-3.85%)
Oct 02, 2018 0.9900 1.050 0.9900 1.040 239,520 +0.06(+6.12%)
Oct 01, 2018 0.9800 1.000 0.9800 0.9800 55,442 +0.00(+0.00%)
Sep 28, 2018 1.000 1.020 0.9800 0.9800 52,700 -0.04(-3.92%)
Sep 27, 2018 1.000 1.040 0.9800 1.020 88,806 +0.01(+0.99%)
Sep 26, 2018 0.9800 1.130 0.9800 1.010 775,180 +0.03(+2.78%)
Sep 25, 2018 1.000 1.000 0.9800 0.9827 48,343 -0.02(-1.73%)
Sep 24, 2018 0.9800 1.000 0.9700 1.000 78,068 +0.01(+1.01%)
Sep 21, 2018 1.000 1.010 0.9700 0.9900 58,000 -0.01(-1.00%)
Sep 20, 2018 1.060 1.060 0.9500 1.000 182,503 -0.02(-1.96%)
Sep 19, 2018 1.010 1.035 1.010 1.020 92,088 +0.00(+0.00%)
Sep 18, 2018 1.010 1.060 1.010 1.020 65,106 -0.00(-0.39%)
Sep 17, 2018 1.040 1.040 1.000 1.024 52,005 +0.01(+1.39%)
Sep 14, 2018 1.050 1.050 1.010 1.010 214,400 -0.05(-4.72%)
Sep 13, 2018 1.180 1.220 1.000 1.060 1,072,029 +0.09(+9.27%)
Sep 12, 2018 1.000 1.020 0.9600 0.9701 145,895 -0.03(-2.99%)
Sep 11, 2018 1.040 1.050 1.000 1.000 234,315 -0.04(-3.85%)
Sep 10, 2018 1.000 1.080 1.000 1.040 107,817 +0.04(+4.00%)
Sep 07, 2018 0.9800 1.100 0.9600 1.000 123,600 -0.02(-1.96%)
Sep 06, 2018 1.040 1.070 0.9900 1.020 208,170 -0.01(-0.97%)
Sep 05, 2018 1.030 1.150 0.9500 1.030 916,183 -0.01(-0.96%)
Sep 04, 2018 1.150 1.163 0.9700 1.040 455,607 -0.12(-10.34%)
Aug 31, 2018 1.160 1.160 1.160 0 -0.22(-15.94%)
Aug 30, 2018 1.100 1.780 1.100 1.380 14,969,645 +0.49(+55.06%)
Aug 29, 2018 0.9200 0.9200 0.8900 0.8900 32,985 -0.01(-1.06%)
Aug 28, 2018 0.9200 0.9886 0.8800 0.8995 209,745 +0.03(+3.36%)
Aug 27, 2018 0.8800 0.9100 0.8600 0.8703 89,952 -0.03(-3.30%)
Aug 24, 2018 0.8900 0.9100 0.8600 0.9000 70,500 +0.00(+0.01%)
Aug 23, 2018 0.9200 0.9389 0.8900 0.8999 38,926 -0.02(-2.18%)
Aug 22, 2018 0.8945 0.9490 0.8900 0.9200 62,428 +0.03(+3.37%)
Aug 21, 2018 0.8600 0.9600 0.8500 0.8900 308,845 +0.03(+3.49%)
Aug 20, 2018 0.8700 0.9100 0.8500 0.8600 47,760 -0.06(-6.42%)
Aug 17, 2018 0.9000 0.9200 0.8550 0.9190 34,200 -0.00(-0.11%)
Aug 16, 2018 0.8700 0.9540 0.8500 0.9200 114,077 +0.02(+2.68%)
Aug 15, 2018 1.080 1.140 0.7860 0.8960 687,785 -0.41(-31.60%)
Aug 14, 2018 1.320 1.340 1.280 1.310 131,992 +0.01(+0.77%)
Aug 13, 2018 1.350 1.350 1.280 1.300 97,995 -0.05(-3.70%)
Aug 10, 2018 1.350 1.380 1.310 1.350 50,600 -0.01(-0.74%)
Aug 09, 2018 1.430 1.440 1.350 1.360 84,697 +0.03(+2.26%)
Aug 08, 2018 1.430 1.450 1.330 1.330 88,247 -0.11(-7.64%)
Aug 07, 2018 1.310 1.480 1.310 1.440 260,775 +0.11(+8.27%)
Aug 06, 2018 1.290 1.373 1.284 1.330 293,179 +0.04(+2.70%)
Aug 03, 2018 1.290 1.360 1.267 1.295 88,500 +0.01(+1.17%)
Aug 02, 2018 1.260 1.300 1.210 1.280 79,521 -0.00(-0.20%)
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.