Stock Quote

Bridgeline Digital (NQ: BLIN )

2.450 USD +0.150 (+6.52%)
Official Closing Price Updated: 4:58 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 2.420 2.720 2.390 2.660 726,000 +0.23(+9.47%)
Jul 30, 2020 2.260 2.630 2.190 2.430 1,001,819 +0.19(+8.48%)
Jul 29, 2020 2.210 2.330 2.110 2.240 289,908 +0.05(+2.28%)
Jul 28, 2020 2.210 2.210 2.120 2.190 145,107 -0.02(-0.90%)
Jul 27, 2020 2.160 2.340 2.120 2.210 337,342 +0.09(+4.25%)
Jul 24, 2020 2.160 2.190 2.068 2.120 223,000 -0.05(-2.30%)
Jul 23, 2020 2.220 2.350 2.110 2.170 700,736 -0.24(-9.96%)
Jul 22, 2020 2.240 3.080 1.880 2.410 8,156,659 +0.28(+13.15%)
Jul 21, 2020 1.930 2.190 1.860 2.130 1,149,541 +0.21(+10.94%)
Jul 20, 2020 1.920 1.960 1.830 1.920 298,297 +0.06(+3.23%)
Jul 17, 2020 1.950 1.980 1.820 1.860 188,400 -0.05(-2.62%)
Jul 16, 2020 1.860 1.920 1.750 1.910 128,671 +0.08(+4.37%)
Jul 15, 2020 1.850 1.890 1.780 1.830 144,500 +0.04(+2.23%)
Jul 14, 2020 1.920 1.930 1.720 1.790 356,950 -0.15(-7.73%)
Jul 13, 2020 1.950 2.120 1.800 1.940 1,222,650 +0.05(+2.65%)
Jul 10, 2020 1.970 1.990 1.760 1.890 457,100 -0.05(-2.58%)
Jul 09, 2020 1.880 2.030 1.800 1.940 922,941 +0.11(+6.01%)
Jul 08, 2020 1.740 1.840 1.660 1.830 657,231 +0.18(+10.91%)
Jul 07, 2020 1.630 1.670 1.610 1.650 79,559 +0.02(+1.23%)
Jul 06, 2020 1.650 1.700 1.610 1.630 120,841 -0.01(-0.61%)
Jul 02, 2020 1.670 1.710 1.590 1.640 122,600 -0.04(-2.38%)
Jul 01, 2020 1.720 1.750 1.650 1.680 158,710 -0.01(-0.59%)
Jun 30, 2020 1.640 1.720 1.630 1.690 177,794 +0.03(+1.81%)
Jun 29, 2020 1.610 1.720 1.580 1.660 638,283 +0.04(+2.47%)
Jun 26, 2020 1.770 1.770 1.590 1.620 362,500 -0.15(-8.47%)
Jun 25, 2020 1.900 1.900 1.740 1.770 259,243 -0.05(-2.75%)
Jun 24, 2020 1.760 1.950 1.630 1.820 922,459 +0.04(+2.25%)
Jun 23, 2020 1.740 1.780 1.690 1.780 124,856 +0.02(+1.14%)
Jun 22, 2020 1.830 1.890 1.690 1.760 191,405 -0.08(-4.35%)
Jun 19, 2020 1.840 1.920 1.800 1.840 338,700 -0.01(-0.54%)
Jun 18, 2020 1.900 2.000 1.750 1.850 494,352 -0.10(-5.13%)
Jun 17, 2020 1.630 2.080 1.570 1.950 2,749,709 +0.33(+20.37%)
Jun 16, 2020 1.620 1.680 1.590 1.620 200,854 +0.01(+0.62%)
Jun 15, 2020 1.420 1.630 1.420 1.610 403,147 +0.13(+8.78%)
Jun 12, 2020 1.510 1.560 1.410 1.480 266,900 -0.07(-4.52%)
Jun 11, 2020 1.670 1.670 1.510 1.550 257,153 -0.14(-8.28%)
Jun 10, 2020 1.680 1.700 1.640 1.690 203,605 +0.00(+0.00%)
Jun 09, 2020 1.720 1.720 1.650 1.690 190,797 +0.01(+0.60%)
Jun 08, 2020 1.630 1.740 1.630 1.680 327,436 +0.02(+1.20%)
Jun 05, 2020 1.670 1.850 1.630 1.660 658,100 -0.04(-2.35%)
Jun 04, 2020 1.660 1.700 1.620 1.700 190,414 -0.01(-0.58%)
Jun 03, 2020 1.620 1.740 1.620 1.710 212,540 +0.05(+3.01%)
Jun 02, 2020 1.700 1.714 1.620 1.660 211,611 -0.01(-0.60%)
Jun 01, 2020 1.660 1.710 1.620 1.670 207,032 -0.03(-1.76%)
May 29, 2020 1.670 1.770 1.670 1.700 273,500 +0.01(+0.59%)
May 28, 2020 1.700 1.880 1.660 1.690 1,250,240 -0.05(-2.87%)
May 27, 2020 1.680 1.980 1.560 1.740 2,749,984 +0.06(+3.57%)
May 26, 2020 1.800 1.800 1.650 1.680 864,570 -0.16(-8.70%)
May 22, 2020 1.700 1.950 1.670 1.840 3,283,400 +0.33(+21.85%)
May 21, 2020 1.490 1.560 1.460 1.510 528,769 -0.01(-0.66%)
May 20, 2020 1.590 1.590 1.500 1.520 460,355 -0.07(-4.40%)
May 19, 2020 1.610 1.780 1.550 1.590 799,204 -0.06(-3.64%)
May 18, 2020 1.510 1.760 1.330 1.650 3,209,194 +0.08(+5.10%)
May 15, 2020 2.590 2.950 1.510 1.570 40,311,300 +0.33(+26.61%)
May 14, 2020 1.190 1.250 1.110 1.240 1,614,357 +0.10(+8.77%)
May 13, 2020 1.200 1.200 1.130 1.140 115,933 -0.07(-5.79%)
May 12, 2020 1.230 1.260 1.170 1.210 87,744 +0.01(+0.83%)
May 11, 2020 1.160 1.240 1.140 1.200 85,219 +0.03(+2.56%)
May 08, 2020 1.170 1.240 1.130 1.170 60,900 +0.00(+0.00%)
May 07, 2020 1.140 1.180 1.100 1.170 98,146 +0.01(+0.86%)
May 06, 2020 1.130 1.170 1.110 1.160 107,426 +0.03(+2.65%)
May 05, 2020 1.120 1.180 1.090 1.130 72,894 -0.00(-0.34%)
May 04, 2020 1.110 1.190 1.100 1.134 165,704 +0.02(+2.15%)
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.