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 (%)
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%)
May 01, 2020 1.060 1.120 1.060 1.110 72,400 +0.04(+3.74%)
Apr 30, 2020 1.080 1.080 1.040 1.070 50,768 +0.00(+0.00%)
Apr 29, 2020 1.100 1.110 1.030 1.070 125,286 -0.02(-1.83%)
Apr 28, 2020 1.060 1.350 1.030 1.090 906,960 +0.06(+5.83%)
Apr 27, 2020 1.000 1.080 1.000 1.030 113,959 +0.03(+3.00%)
Apr 24, 2020 1.110 1.220 0.9700 1.000 418,800 -0.05(-4.76%)
Apr 23, 2020 1.080 1.090 0.9600 1.050 87,884 -0.03(-2.78%)
Apr 22, 2020 1.070 1.130 1.050 1.080 69,025 -0.02(-1.82%)
Apr 21, 2020 1.130 1.180 1.050 1.100 185,132 +0.02(+1.85%)
Apr 20, 2020 0.9900 1.160 0.9200 1.080 298,376 +0.13(+13.68%)
Apr 17, 2020 0.9400 0.9979 0.8904 0.9500 205,400 -0.05(-5.00%)
Apr 16, 2020 0.8600 1.360 0.8100 1.000 3,512,441 +0.13(+15.30%)
Apr 15, 2020 0.8800 0.9000 0.8100 0.8673 62,492 -0.01(-1.44%)
Apr 14, 2020 0.8000 0.9000 0.7900 0.8800 93,344 +0.09(+11.39%)
Apr 13, 2020 0.7500 0.8000 0.7400 0.7900 42,015 +0.05(+6.41%)
Apr 09, 2020 0.7200 0.7790 0.6900 0.7424 51,900 +0.00(+0.32%)
Apr 08, 2020 0.7300 0.8100 0.7100 0.7400 39,155 +0.01(+1.37%)
Apr 07, 2020 0.7900 0.8800 0.7100 0.7300 110,580 -0.02(-2.67%)
Apr 06, 2020 0.7800 0.7900 0.7200 0.7500 85,516 +0.05(+7.14%)
Apr 03, 2020 0.7000 0.7484 0.6500 0.7000 106,700 +0.00(+0.00%)
Apr 02, 2020 0.6800 0.7200 0.6500 0.7000 48,300 +0.03(+4.92%)
Apr 01, 2020 0.7035 0.7400 0.6317 0.6672 43,958 -0.00(-0.42%)
Mar 31, 2020 0.7000 0.7900 0.6700 0.6700 70,280 -0.03(-4.29%)
Mar 30, 2020 0.7700 0.7800 0.6800 0.7000 44,402 -0.08(-10.26%)
Mar 27, 2020 0.7300 0.7800 0.7087 0.7800 51,900 +0.10(+15.56%)
Mar 26, 2020 0.7122 0.7753 0.6750 0.6750 65,961 -0.03(-4.50%)
Mar 25, 2020 0.6724 0.7890 0.6212 0.7068 74,194 +0.06(+8.52%)
Mar 24, 2020 0.6520 0.7600 0.6212 0.6513 119,548 +0.01(+1.77%)
Mar 23, 2020 0.6500 0.6600 0.6000 0.6400 27,280 -0.04(-5.45%)
Mar 20, 2020 0.6800 0.7399 0.6000 0.6769 86,400 +0.02(+2.76%)
Mar 19, 2020 0.5800 0.8359 0.5800 0.6587 255,088 +0.03(+4.67%)
Mar 18, 2020 0.6500 0.7000 0.5323 0.6293 101,620 -0.11(-14.80%)
Mar 17, 2020 0.7075 0.7749 0.6520 0.7386 18,942 +0.01(+1.18%)
Mar 16, 2020 0.7700 0.7700 0.5900 0.7300 51,981 -0.06(-7.58%)
Mar 13, 2020 0.7800 0.9361 0.6500 0.7899 76,800 +0.03(+3.93%)
Mar 12, 2020 0.8100 0.8100 0.7000 0.7600 92,215 -0.06(-6.92%)
Mar 11, 2020 0.9039 1.190 0.8100 0.8165 507,350 -0.09(-10.27%)
Mar 10, 2020 1.040 1.080 0.8900 0.9100 43,240 +0.02(+2.25%)
Mar 09, 2020 1.040 1.040 0.8000 0.8900 77,716 -0.16(-15.24%)
Mar 06, 2020 1.050 1.100 1.050 1.050 100,300 -0.02(-1.84%)
Mar 05, 2020 1.090 1.130 1.040 1.070 47,028 -0.03(-2.75%)
Mar 04, 2020 1.070 1.160 1.050 1.100 104,168 +0.06(+5.77%)
Mar 03, 2020 1.100 1.117 1.040 1.040 54,165 -0.06(-5.33%)
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.