Stock Quote

Bridgeline Digital (NQ: BLIN )

2.680 USD +0.230 (+9.39%)
Streaming Delayed Price Updated: 3:14 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.550 1.560 1.530 1.560 8,167 +0.02(+1.63%)
Oct 30, 2019 1.500 1.560 1.500 1.535 24,336 +0.06(+3.72%)
Oct 29, 2019 1.560 1.600 1.460 1.480 63,999 -0.06(-3.90%)
Oct 28, 2019 1.630 1.700 1.540 1.540 59,419 -0.01(-0.65%)
Oct 25, 2019 1.700 1.700 1.510 1.550 79,800 -0.16(-9.36%)
Oct 24, 2019 1.780 1.780 1.650 1.710 11,975 +0.00(+0.00%)
Oct 23, 2019 1.750 1.800 1.700 1.710 31,620 -0.07(-3.93%)
Oct 22, 2019 1.790 1.790 1.750 1.780 33,366 +0.03(+1.71%)
Oct 21, 2019 1.770 1.901 1.750 1.750 35,456 -0.01(-0.50%)
Oct 18, 2019 1.730 1.890 1.730 1.759 89,000 +0.01(+0.50%)
Oct 17, 2019 1.810 1.840 1.720 1.750 67,207 -0.03(-1.69%)
Oct 16, 2019 1.770 2.190 1.770 1.780 609,361 +0.03(+1.71%)
Oct 15, 2019 1.710 1.780 1.600 1.750 74,482 +0.05(+2.94%)
Oct 14, 2019 1.750 1.800 1.670 1.700 32,122 -0.06(-3.40%)
Oct 11, 2019 1.760 1.795 1.730 1.760 22,600 -0.03(-1.68%)
Oct 10, 2019 1.830 1.844 1.750 1.790 32,895 -0.06(-3.29%)
Oct 09, 2019 1.840 1.921 1.811 1.851 19,262 +0.02(+1.14%)
Oct 08, 2019 1.910 1.940 1.830 1.830 47,985 -0.02(-1.08%)
Oct 07, 2019 1.820 1.990 1.820 1.850 105,525 +0.05(+2.78%)
Oct 04, 2019 1.870 1.870 1.800 1.800 30,800 -0.05(-2.70%)
Oct 03, 2019 1.790 1.940 1.738 1.850 118,877 +0.07(+3.93%)
Oct 02, 2019 1.920 2.070 1.780 1.780 106,405 -0.16(-8.25%)
Oct 01, 2019 1.900 1.980 1.800 1.940 113,047 +0.04(+2.11%)
Sep 30, 2019 1.900 1.950 1.870 1.900 24,790 -0.01(-0.52%)
Sep 27, 2019 1.950 1.961 1.910 1.910 9,500 -0.04(-2.05%)
Sep 26, 2019 1.960 1.990 1.950 1.950 22,343 -0.04(-2.01%)
Sep 25, 2019 1.930 1.990 1.920 1.990 19,866 +0.10(+5.29%)
Sep 24, 2019 2.090 2.100 1.780 1.890 146,497 -0.15(-7.35%)
Sep 23, 2019 2.120 2.120 2.000 2.040 55,069 -0.08(-3.77%)
Sep 20, 2019 2.160 2.280 2.070 2.120 222,900 +0.02(+0.95%)
Sep 19, 2019 2.050 2.150 1.960 2.100 208,626 +0.05(+2.44%)
Sep 18, 2019 2.130 2.180 2.050 2.050 65,606 -0.06(-2.84%)
Sep 17, 2019 2.140 2.300 2.100 2.110 56,499 -0.03(-1.40%)
Sep 16, 2019 2.190 2.260 2.060 2.140 27,400 -0.03(-1.38%)
Sep 13, 2019 2.200 2.290 2.110 2.170 58,700 +0.00(+0.00%)
Sep 12, 2019 2.220 2.220 2.100 2.170 31,089 -0.05(-2.25%)
Sep 11, 2019 2.300 2.540 2.200 2.220 280,005 -0.06(-2.63%)
Sep 10, 2019 2.120 2.290 2.110 2.280 164,483 +0.14(+6.54%)
Sep 09, 2019 2.050 2.160 2.000 2.140 85,309 +0.09(+4.39%)
Sep 06, 2019 2.070 2.070 2.010 2.050 33,500 -0.03(-1.44%)
Sep 05, 2019 1.990 2.110 1.960 2.080 72,323 +0.09(+4.52%)
Sep 04, 2019 2.030 2.060 1.960 1.990 63,510 -0.01(-0.50%)
Sep 03, 2019 2.050 2.190 1.950 2.000 258,668 +0.05(+2.56%)
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%)
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.