Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridgeline Digital (NQ: BLIN )

1.160 +0.020 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 1.190 1.190 1.110 1.160 38,717 +0.02(+1.75%)
Nov 25, 2024 1.110 1.200 1.110 1.140 60,275 +0.02(+1.79%)
Nov 22, 2024 1.090 1.130 1.090 1.120 75,491 +0.02(+1.82%)
Nov 21, 2024 1.100 1.100 1.090 1.100 9,257 +0.01(+0.95%)
Nov 20, 2024 1.130 1.130 1.085 1.090 10,625 -0.01(-0.94%)
Nov 19, 2024 1.095 1.130 1.090 1.100 9,303 +0.00(+0.00%)
Nov 18, 2024 1.090 1.120 1.090 1.100 18,248 +0.01(+0.92%)
Nov 15, 2024 1.140 1.140 1.090 1.090 10,462 -0.03(-2.68%)
Nov 14, 2024 1.146 1.150 1.102 1.120 39,270 -0.02(-1.75%)
Nov 13, 2024 1.090 1.140 1.090 1.140 33,740 +0.02(+1.79%)
Nov 12, 2024 1.090 1.120 1.060 1.120 31,142 +0.01(+0.90%)
Nov 11, 2024 1.140 1.150 1.091 1.110 28,066 +0.01(+0.91%)
Nov 08, 2024 1.080 1.130 1.080 1.100 36,483 +0.01(+0.92%)
Nov 07, 2024 1.110 1.150 1.050 1.090 74,384 -0.04(-3.54%)
Nov 06, 2024 1.230 1.260 1.120 1.130 130,010 -0.09(-7.38%)
Nov 05, 2024 1.200 1.240 1.180 1.220 10,945 -0.02(-1.61%)
Nov 04, 2024 1.100 1.290 1.100 1.240 173,611 +0.12(+10.71%)
Nov 01, 2024 1.080 1.130 1.080 1.120 11,682 +0.01(+1.07%)
Oct 31, 2024 1.120 1.120 1.070 1.108 13,152 -0.01(-1.06%)
Oct 30, 2024 1.110 1.120 1.100 1.120 21,182 +0.01(+0.45%)
Oct 29, 2024 1.090 1.150 1.060 1.115 35,241 -0.01(-0.45%)
Oct 28, 2024 1.080 1.140 1.080 1.120 13,746 +0.04(+3.70%)
Oct 25, 2024 1.090 1.110 1.080 1.080 10,986 -0.02(-1.82%)
Oct 24, 2024 1.120 1.137 1.070 1.100 14,060 +0.00(+0.00%)
Oct 23, 2024 1.110 1.149 1.060 1.100 16,187 +0.00(+0.00%)
Oct 22, 2024 1.140 1.149 1.090 1.100 61,995 -0.01(-0.91%)
Oct 21, 2024 1.110 1.140 1.110 1.110 27,130 -0.00(-0.17%)
Oct 18, 2024 1.150 1.170 1.081 1.112 36,655 -0.06(-5.17%)
Oct 17, 2024 1.170 1.192 1.151 1.173 27,353 -0.02(-1.46%)
Oct 16, 2024 1.190 1.220 1.170 1.190 19,860 +0.00(+0.00%)
Oct 15, 2024 1.200 1.220 1.160 1.190 10,480 -0.01(-0.42%)
Oct 14, 2024 1.170 1.200 1.130 1.195 30,000 +0.02(+1.27%)
Oct 11, 2024 1.180 1.182 1.170 1.180 4,367 +0.03(+2.61%)
Oct 10, 2024 1.150 1.200 1.120 1.150 29,092 +0.01(+0.88%)
Oct 09, 2024 1.160 1.165 1.140 1.140 6,171 -0.01(-0.87%)
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%)
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.