Stock Quote

Bridgeline Digital (NQ: BLIN )

2.650 USD -0.080 (-2.93%)
Streaming Delayed Price Updated: 1:23 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 3.250 3.300 2.930 3.200 478,261 -0.11(-3.32%)
May 31, 2019 3.500 3.507 3.150 3.310 938,100 -0.65(-16.41%)
May 30, 2019 3.300 4.150 3.140 3.960 1,656,899 +0.69(+21.10%)
May 29, 2019 3.860 3.860 3.240 3.270 380,427 -0.72(-18.05%)
May 28, 2019 4.030 4.180 3.740 3.990 220,313 -0.08(-1.97%)
May 24, 2019 4.050 4.250 3.900 4.070 352,500 -0.12(-2.86%)
May 23, 2019 4.990 5.000 4.150 4.190 422,499 -0.77(-15.52%)
May 22, 2019 5.150 5.200 4.570 4.960 503,634 -0.24(-4.62%)
May 21, 2019 5.060 5.290 5.000 5.200 376,972 +0.08(+1.56%)
May 20, 2019 5.300 5.700 5.050 5.120 522,974 -0.27(-5.01%)
May 17, 2019 5.120 6.000 5.100 5.390 1,453,000 +0.34(+6.73%)
May 16, 2019 5.250 5.310 5.010 5.050 282,461 -0.42(-7.68%)
May 15, 2019 5.700 5.820 5.000 5.470 393,217 -0.14(-2.50%)
May 14, 2019 5.650 5.980 5.150 5.610 403,440 -0.09(-1.58%)
May 13, 2019 5.900 6.050 5.550 5.700 249,986 -0.27(-4.52%)
May 10, 2019 5.970 6.200 5.615 5.970 444,300 +0.17(+2.93%)
May 09, 2019 6.340 6.400 5.510 5.800 675,814 -0.81(-12.25%)
May 08, 2019 7.630 8.050 6.510 6.610 1,795,775 -0.59(-8.19%)
May 07, 2019 9.030 10.10 7.010 7.200 10,421,365 +1.02(+16.50%)
May 06, 2019 5.310 8.830 4.890 6.180 5,218,876 +0.87(+16.38%)
May 03, 2019 6.310 6.460 5.280 5.310 304,700 -0.81(-13.24%)
May 02, 2019 7.250 8.171 5.500 6.120 611,098 -0.88(-12.57%)
May 01, 2019 8.205 8.240 6.675 7.000 169,767 -1.10(-13.58%)
Apr 30, 2019 8.970 9.000 8.000 8.100 74,905 -0.80(-8.99%)
Apr 29, 2019 7.750 9.400 7.650 8.900 60,094 +0.82(+10.22%)
Apr 26, 2019 8.500 8.590 7.900 8.075 20,884 -0.53(-6.16%)
Apr 25, 2019 8.550 8.725 8.125 8.605 16,616 +0.04(+0.41%)
Apr 24, 2019 8.975 8.975 8.110 8.570 20,839 -0.13(-1.49%)
Apr 23, 2019 9.715 9.715 8.085 8.700 30,838 -0.70(-7.45%)
Apr 22, 2019 9.900 10.00 9.000 9.400 15,423 -0.11(-1.10%)
Apr 18, 2019 10.00 10.00 9.300 9.505 14,722 -0.39(-3.99%)
Apr 17, 2019 10.44 10.50 9.500 9.900 26,185 -0.35(-3.41%)
Apr 16, 2019 10.47 13.50 10.00 10.25 181,962 +0.75(+7.89%)
Apr 15, 2019 9.500 10.10 9.005 9.500 27,952 +0.05(+0.53%)
Apr 12, 2019 10.55 11.00 8.900 9.450 99,528 -2.50(-20.92%)
Apr 11, 2019 11.00 16.00 10.99 11.95 544,337 +1.96(+19.56%)
Apr 10, 2019 10.00 10.59 9.500 9.995 11,620 +0.27(+2.78%)
Apr 09, 2019 9.500 9.925 9.185 9.725 8,243 +0.72(+8.06%)
Apr 08, 2019 10.00 10.00 9.000 9.000 10,523 -0.37(-3.90%)
Apr 05, 2019 9.000 9.500 8.600 9.365 8,384 +0.71(+8.27%)
Apr 04, 2019 9.000 9.175 8.025 8.650 9,896 -0.27(-3.03%)
Apr 03, 2019 8.400 9.500 7.935 8.920 11,492 +0.59(+7.08%)
Apr 02, 2019 8.500 8.500 7.875 8.330 6,483 +0.03(+0.30%)
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.