Stock Quote

Bridgeline Digital (NQ: BLIN )

2.027 USD -0.043 (-2.08%)
Streaming Delayed Price Updated: 2:07 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 1.980 2.090 1.980 2.060 211,560 +0.06(+3.00%)
Aug 28, 2020 1.950 2.060 1.922 2.000 127,600 +0.01(+0.50%)
Aug 27, 2020 2.050 2.060 1.930 1.990 86,206 -0.04(-1.97%)
Aug 26, 2020 2.090 2.120 2.000 2.030 97,593 -0.06(-2.87%)
Aug 25, 2020 1.990 2.200 1.960 2.090 183,396 +0.07(+3.47%)
Aug 24, 2020 2.030 2.060 1.940 2.020 318,164 +0.00(+0.00%)
Aug 21, 2020 2.050 2.170 1.870 2.020 742,000 -0.03(-1.46%)
Aug 20, 2020 1.960 2.470 1.940 2.050 2,420,842 +0.08(+4.06%)
Aug 19, 2020 1.890 2.030 1.860 1.970 259,737 +0.03(+1.55%)
Aug 18, 2020 1.860 1.960 1.850 1.940 243,770 +0.08(+4.30%)
Aug 17, 2020 2.070 2.090 1.700 1.860 606,841 -0.29(-13.49%)
Aug 14, 2020 2.440 2.500 2.100 2.150 936,800 -0.71(-24.83%)
Aug 13, 2020 2.630 2.920 2.630 2.860 665,097 +0.22(+8.33%)
Aug 12, 2020 2.770 2.860 2.590 2.640 1,041,101 -0.13(-4.69%)
Aug 11, 2020 2.860 3.080 2.720 2.770 426,738 -0.12(-4.15%)
Aug 10, 2020 3.000 3.050 2.850 2.890 296,237 +0.02(+0.70%)
Aug 07, 2020 2.860 3.150 2.756 2.870 737,500 +0.00(+0.00%)
Aug 06, 2020 2.780 3.250 2.660 2.870 1,104,454 +0.05(+1.77%)
Aug 05, 2020 3.070 3.070 2.770 2.820 577,987 -0.23(-7.54%)
Aug 04, 2020 3.220 3.360 2.910 3.050 1,637,859 -0.25(-7.58%)
Aug 03, 2020 2.700 3.620 2.700 3.300 2,511,157 +0.64(+24.06%)
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 1.710 213,545 +0.05(+3.01%)
Jun 02, 2020 1.700 1.714 1.620 1.660 211,611 -0.01(-0.60%)
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.