Skip to main content

Bridgeline Digital (NQ: BLIN )

1.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 1.219 1.219 1.140 1.150 16,713 -0.03(-2.54%)
Oct 07, 2024 1.150 1.200 1.131 1.180 23,817 -0.03(-2.09%)
Oct 04, 2024 1.150 1.220 1.150 1.205 13,652 +0.02(+1.28%)
Oct 03, 2024 1.150 1.206 1.150 1.190 7,211 +0.01(+0.71%)
Oct 02, 2024 1.220 1.220 1.162 1.182 19,796 -0.02(-1.53%)
Oct 01, 2024 1.160 1.220 1.135 1.200 23,830 +0.05(+4.35%)
Sep 30, 2024 1.140 1.180 1.120 1.150 25,051 -0.01(-0.86%)
Sep 27, 2024 1.210 1.220 1.130 1.160 20,253 -0.01(-0.85%)
Sep 26, 2024 1.160 1.220 1.160 1.170 20,905 -0.01(-0.43%)
Sep 25, 2024 1.160 1.205 1.160 1.175 20,338 -0.00(-0.42%)
Sep 24, 2024 1.190 1.192 1.172 1.180 12,078 -0.04(-3.28%)
Sep 23, 2024 1.220 1.224 1.160 1.220 35,288 +0.02(+1.67%)
Sep 20, 2024 1.120 1.205 1.120 1.200 45,787 +0.06(+5.27%)
Sep 19, 2024 1.150 1.150 1.110 1.140 7,521 +0.02(+1.78%)
Sep 18, 2024 1.150 1.225 1.120 1.120 30,761 -0.01(-0.88%)
Sep 17, 2024 1.140 1.150 1.120 1.130 8,917 -0.02(-1.74%)
Sep 16, 2024 1.060 1.150 1.060 1.150 32,295 +0.06(+5.99%)
Sep 13, 2024 1.080 1.100 1.040 1.085 24,217 +0.00(+0.46%)
Sep 12, 2024 1.080 1.100 1.075 1.080 3,552 -0.01(-0.71%)
Sep 11, 2024 1.075 1.118 1.070 1.088 15,689 +0.02(+1.65%)
Sep 10, 2024 1.070 1.090 1.045 1.070 12,065 +0.02(+1.90%)
Sep 09, 2024 1.100 1.110 1.030 1.050 30,845 -0.04(-3.57%)
Sep 06, 2024 1.090 1.120 1.030 1.089 91,932 +0.02(+1.77%)
Sep 05, 2024 1.030 1.090 1.020 1.070 21,028 +0.08(+8.08%)
Sep 04, 2024 1.000 1.030 0.9900 0.9900 25,237 -0.01(-1.00%)
Sep 03, 2024 0.9700 1.030 0.9700 1.000 69,067 +0.02(+1.78%)
Aug 30, 2024 0.9400 0.9985 0.9303 0.9825 156,840 +0.08(+9.17%)
Aug 29, 2024 0.9000 0.9400 0.9000 0.9000 2,222 +0.02(+2.27%)
Aug 28, 2024 0.9400 0.9400 0.8800 0.8800 19,082 -0.03(-3.30%)
Aug 27, 2024 0.8900 0.9800 0.8700 0.9100 141,293 +0.03(+3.55%)
Aug 26, 2024 0.9180 0.9180 0.8701 0.8788 17,288 -0.03(-3.35%)
Aug 23, 2024 0.9000 0.9130 0.8700 0.9093 51,708 +0.01(+1.61%)
Aug 22, 2024 0.8000 0.9000 0.8005 0.8949 48,790 +0.07(+7.85%)
Aug 21, 2024 0.8300 0.9100 0.8055 0.8298 57,184 +0.02(+2.44%)
Aug 20, 2024 0.8670 0.8851 0.8075 0.8100 133,287 -0.05(-5.50%)
Aug 19, 2024 0.8870 0.9128 0.8502 0.8571 49,138 -0.03(-3.70%)
Aug 16, 2024 0.8900 0.9100 0.8520 0.8900 11,737 +0.00(+0.09%)
Aug 15, 2024 0.8700 0.9120 0.8600 0.8892 30,551 +0.04(+4.61%)
Aug 14, 2024 0.8200 0.8700 0.8200 0.8500 7,947 +0.02(+2.72%)
Aug 13, 2024 0.8600 0.8700 0.8275 0.8275 33,457 -0.04(-4.29%)
Aug 12, 2024 0.8770 0.8856 0.8600 0.8646 49,407 -0.01(-1.40%)
Aug 09, 2024 0.8938 0.8938 0.8701 0.8769 4,396 +0.01(+0.78%)
Aug 08, 2024 0.8940 0.8940 0.8700 0.8701 21,648 +0.04(+4.20%)
Aug 07, 2024 0.8919 0.8919 0.8350 0.8350 19,921 -0.04(-5.10%)
Aug 06, 2024 0.8341 0.8990 0.8341 0.8799 9,817 +0.05(+6.01%)
Aug 05, 2024 0.7970 0.8590 0.7600 0.8300 44,717 -0.02(-2.47%)
Aug 02, 2024 0.8300 0.8901 0.8025 0.8510 26,714 -0.04(-4.38%)
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.