Stock Quote

Bridgeline Digital (NQ: BLIN )

2.690 USD -0.040 (-1.47%)
Streaming Delayed Price Updated: 11:55 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 2.050 2.050 1.950 1.950 62,600 -0.11(-5.34%)
Aug 29, 2019 2.140 2.170 2.020 2.060 144,103 +0.00(+0.00%)
Aug 28, 2019 1.960 2.090 1.900 2.060 83,397 +0.08(+4.04%)
Aug 27, 2019 2.070 2.130 1.940 1.980 96,089 -0.08(-3.88%)
Aug 26, 2019 2.180 2.320 2.060 2.060 178,585 -0.12(-5.50%)
Aug 23, 2019 2.200 2.220 2.120 2.180 69,800 -0.01(-0.46%)
Aug 22, 2019 2.240 2.290 2.150 2.190 65,482 -0.06(-2.67%)
Aug 21, 2019 2.380 2.480 2.200 2.250 197,067 -0.15(-6.25%)
Aug 20, 2019 2.390 2.450 2.220 2.400 128,355 +0.00(+0.00%)
Aug 19, 2019 2.160 2.430 2.100 2.400 250,456 +0.22(+10.09%)
Aug 16, 2019 2.020 2.270 1.970 2.180 778,600 -0.04(-1.80%)
Aug 15, 2019 2.260 3.110 2.070 2.220 6,830,596 +0.24(+12.12%)
Aug 14, 2019 1.900 2.030 1.870 1.980 357,856 +0.06(+3.13%)
Aug 13, 2019 1.910 1.950 1.860 1.920 52,747 +0.01(+0.52%)
Aug 12, 2019 1.990 2.029 1.850 1.910 56,989 -0.05(-2.55%)
Aug 09, 2019 2.040 2.040 1.930 1.960 39,900 -0.06(-2.97%)
Aug 08, 2019 1.950 2.050 1.930 2.020 16,272 +0.07(+3.59%)
Aug 07, 2019 1.960 2.060 1.920 1.950 76,585 -0.02(-1.02%)
Aug 06, 2019 2.050 2.050 1.910 1.970 50,545 -0.10(-4.83%)
Aug 05, 2019 1.970 2.070 1.830 2.070 108,581 +0.10(+5.08%)
Aug 02, 2019 1.790 2.180 1.760 1.970 448,900 +0.15(+8.24%)
Aug 01, 2019 1.890 1.930 1.810 1.820 116,318 -0.05(-2.67%)
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%)
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.