Advertisement
U.S. markets closed

Bridgeline Digital, Inc. (BL43.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
1.2300+0.0200 (+1.65%)
At close: 08:04AM CEST
Advertisement
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20241.23001.23001.23001.23001.2300-
Apr 11, 20241.21001.21001.21001.21001.2100-
Apr 10, 20241.25001.25001.25001.25001.2500-
Apr 09, 20241.20001.20001.20001.20001.2000-
Apr 08, 20241.21001.21001.21001.21001.2100-
Apr 05, 20241.20001.20001.20001.20001.2000-
Apr 04, 20241.16001.16001.16001.16001.1600-
Apr 03, 20241.06001.06001.06001.06001.0600-
Apr 02, 20241.07001.07001.07001.07001.0700-
Mar 28, 20241.05001.05001.05001.05001.0500-
Mar 27, 20240.96500.96500.96500.96500.9650-
Mar 26, 20240.95500.95500.95500.95500.9550-
Mar 25, 20240.98500.98500.98500.98500.9850-
Mar 22, 20240.96500.96500.96500.96500.9650-
Mar 21, 20240.95500.95500.95500.95500.9550-
Mar 20, 20240.90500.90500.90500.90500.9050-
Mar 19, 20240.92000.92000.92000.92000.9200-
Mar 18, 20240.94000.94000.94000.94000.9400-
Mar 15, 20240.92500.92500.92500.92500.9250-
Mar 14, 20240.91500.91500.91500.91500.9150-
Mar 13, 20240.95500.95500.95500.95500.9550-
Mar 12, 20240.96500.96500.96500.96500.9650-
Mar 11, 20240.99500.99500.99500.99500.9950-
Mar 08, 20240.97500.97500.97500.97500.9750-
Mar 07, 20241.01001.01001.01001.01001.0100-
Mar 06, 20241.01001.01001.01001.01001.0100-
Mar 05, 20241.12001.12001.12001.12001.1200-
Mar 04, 20241.02001.02001.02001.02001.0200-
Mar 01, 20240.99500.99500.99500.99500.9950-
Feb 29, 20240.95500.95500.95500.95500.9550-
Feb 28, 20240.90500.90500.90500.90500.9050-
Feb 27, 20240.83500.83500.83500.83500.8350-
Feb 26, 20240.81500.81500.81500.81500.8150-
Feb 23, 20240.81500.81500.81500.81500.8150-
Feb 22, 20240.82500.82500.82500.82500.8250-
Feb 21, 20240.83500.83500.83500.83500.8350-
Feb 20, 20240.82000.82000.82000.82000.8200-
Feb 19, 20240.82500.82500.82500.82500.8250-
Feb 16, 20240.77000.77000.77000.77000.7700-
Feb 15, 20240.79000.79000.79000.79000.7900-
Feb 14, 20240.77000.77000.77000.77000.7700-
Feb 13, 20240.77000.77000.77000.77000.7700-
Feb 12, 20240.75000.75000.75000.75000.7500-
Feb 09, 20240.75000.75000.75000.75000.7500-
Feb 08, 20240.74000.74000.74000.74000.7400-
Feb 07, 20240.77000.77000.77000.77000.7700-
Feb 06, 20240.70500.70500.70500.70500.7050-
Feb 05, 20240.70500.70500.70500.70500.7050-
Feb 02, 20240.72000.72000.72000.72000.7200-
Feb 01, 20240.72000.72000.72000.72000.7200-
Jan 31, 20240.71000.72000.71000.72000.7200500
Jan 30, 20240.72000.72000.72000.72000.7200-
Jan 29, 20240.71500.71500.71500.71500.7150-
Jan 26, 20240.71000.73500.71000.73500.73501,000
Jan 25, 20240.72500.72500.72500.72500.7250-
Jan 24, 20240.69500.69500.69500.69500.6950-
Jan 23, 20240.69500.69500.69500.69500.6950-
Jan 22, 20240.68000.68000.68000.68000.6800-
Jan 19, 20240.69500.69500.69500.69500.6950-
Jan 18, 20240.70500.70500.70500.70500.7050-
Jan 17, 20240.73500.73500.73500.73500.7350-
Jan 16, 20240.73000.73000.73000.73000.7300-
Jan 15, 20240.73000.73000.73000.73000.7300-
Jan 12, 20240.73000.73000.73000.73000.7300-
Jan 11, 20240.76500.76500.76500.76500.7650-
Jan 10, 20240.75000.75000.75000.75000.7500-
Jan 09, 20240.77000.77000.77000.77000.7700-
Jan 08, 20240.76500.76500.76500.76500.7650-
Jan 05, 20240.75000.75000.75000.75000.7500-
Jan 04, 20240.77000.77000.77000.77000.7700-
Jan 03, 20240.77500.77500.77500.77500.7750-
Jan 02, 20240.77500.77500.77500.77500.7750-
Dec 29, 20230.78000.78000.78000.78000.7800-
Dec 28, 20230.79500.79500.79500.79500.7950-
Dec 27, 20230.75500.75500.75500.75500.7550-
Dec 22, 20230.69500.69500.69500.69500.6950-
Dec 21, 20230.70500.70500.70500.70500.7050-
Dec 20, 20230.69500.69500.69500.69500.6950-
Dec 19, 20230.70000.70000.70000.70000.7000-
Dec 18, 20230.69500.69500.69500.69500.6950-
Dec 15, 20230.70500.70500.70500.70500.7050-
Dec 14, 20230.69000.69000.69000.69000.6900-
Dec 13, 20230.68500.68500.68500.68500.6850-
Dec 12, 20230.69500.69500.69500.69500.6950-
Dec 11, 20230.72000.72000.72000.72000.7200-
Dec 08, 20230.70000.70000.70000.70000.7000-
Dec 07, 20230.68500.68500.68500.68500.6850-
Dec 06, 20230.69500.69500.69500.69500.6950-
Dec 05, 20230.72000.72000.72000.72000.7200-
Dec 04, 20230.72000.72000.72000.72000.7200-
Dec 01, 20230.73000.73000.73000.73000.7300-
Nov 30, 20230.72000.72000.72000.72000.7200-
Nov 29, 20230.70500.70500.70500.70500.7050-
Nov 28, 20230.67500.67500.67500.67500.6750-
Nov 27, 20230.69000.69000.69000.69000.6900-
Nov 24, 20230.68500.68500.68500.68500.6850-
Nov 23, 20230.68500.68500.68500.68500.6850-
Nov 22, 20230.67500.67500.67500.67500.6750-
Nov 21, 20230.66500.66500.66500.66500.6650-
Nov 20, 20230.67000.67000.67000.67000.6700-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...