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

Bridgeline Digital, Inc. - Common Stock (NQ: BLIN )

1.250 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 1.450 1.450 1.220 1.250 227,439 -0.21(-14.38%)
Dec 23, 2024 1.550 1.550 1.344 1.460 586,503 -0.03(-2.01%)
Dec 20, 2024 1.340 1.492 1.340 1.490 263,013 +0.14(+10.37%)
Dec 19, 2024 1.490 1.950 1.310 1.350 1,300,964 -0.14(-9.40%)
Dec 18, 2024 1.350 1.600 1.350 1.490 536,014 +0.12(+8.42%)
Dec 17, 2024 1.350 1.409 1.350 1.374 35,754 +0.02(+1.80%)
Dec 16, 2024 1.320 1.430 1.320 1.350 69,687 +0.02(+1.50%)
Dec 13, 2024 1.320 1.360 1.285 1.330 123,738 +0.02(+1.14%)
Dec 12, 2024 1.320 1.350 1.250 1.315 72,109 -0.04(-2.60%)
Dec 11, 2024 1.380 1.390 1.300 1.350 138,578 -0.02(-1.45%)
Dec 10, 2024 1.400 1.450 1.290 1.370 219,943 -0.06(-4.20%)
Dec 09, 2024 1.450 1.470 1.330 1.430 328,831 +0.08(+5.93%)
Dec 06, 2024 1.160 1.480 1.140 1.350 551,088 +0.20(+17.39%)
Dec 05, 2024 1.150 1.190 1.140 1.150 9,566 -0.05(-4.17%)
Dec 04, 2024 1.200 1.210 1.200 1.200 9,379 -0.00(-0.01%)
Dec 03, 2024 1.200 1.226 1.190 1.200 39,989 +0.00(+0.01%)
Dec 02, 2024 1.160 1.230 1.135 1.200 71,722 +0.04(+3.45%)
Nov 29, 2024 1.140 1.170 1.125 1.160 20,241 +0.02(+1.75%)
Nov 27, 2024 1.140 1.180 1.110 1.140 39,893 -0.02(-1.72%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.