Advertisement
Advertisement
Bridgeline Digital, Inc. (BL43.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 08:00AM CEST. Market open.
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | 0.8246 | 0.8246 | 0.8246 | 0.8246 | 0.8246 | 390 |
| Mar 28, 2023 | - | - | - | - | - | - |
| Mar 27, 2023 | 0.8134 | 0.8134 | 0.8134 | 0.8134 | 0.8134 | - |
| Mar 24, 2023 | 0.8266 | 0.8266 | 0.8266 | 0.8266 | 0.8266 | - |
| Mar 23, 2023 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| Mar 22, 2023 | 0.8971 | 0.8971 | 0.8971 | 0.8971 | 0.8971 | - |
| Mar 21, 2023 | 0.9338 | 0.9338 | 0.9338 | 0.9338 | 0.9338 | - |
| Mar 20, 2023 | 0.9425 | 0.9425 | 0.9425 | 0.9425 | 0.9425 | - |
| Mar 17, 2023 | 0.9885 | 0.9885 | 0.9885 | 0.9885 | 0.9885 | - |
| Mar 16, 2023 | 0.9781 | 0.9781 | 0.9781 | 0.9781 | 0.9781 | - |
| Mar 15, 2023 | 0.9647 | 0.9647 | 0.9647 | 0.9647 | 0.9647 | - |
| Mar 14, 2023 | 0.9722 | 0.9722 | 0.9722 | 0.9722 | 0.9722 | - |
| Mar 13, 2023 | 1.0062 | 1.0062 | 1.0062 | 1.0062 | 1.0062 | - |
| Mar 10, 2023 | 1.0314 | 1.0314 | 1.0314 | 1.0314 | 1.0314 | - |
| Mar 09, 2023 | 1.0294 | 1.0294 | 1.0294 | 1.0294 | 1.0294 | - |
| Mar 08, 2023 | 1.0304 | 1.0304 | 1.0304 | 1.0304 | 1.0304 | - |
| Mar 07, 2023 | 0.9835 | 0.9835 | 0.9833 | 0.9833 | 0.9833 | - |
| Mar 06, 2023 | 0.9546 | 0.9546 | 0.9546 | 0.9546 | 0.9546 | - |
| Mar 03, 2023 | 0.9302 | 0.9302 | 0.9302 | 0.9302 | 0.9302 | - |
| Mar 02, 2023 | 0.9241 | 0.9241 | 0.9241 | 0.9241 | 0.9241 | - |
| Mar 01, 2023 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
| Feb 28, 2023 | 0.9271 | 0.9271 | 0.9271 | 0.9271 | 0.9271 | - |
| Feb 27, 2023 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | - |
| Feb 24, 2023 | 0.9219 | 0.9219 | 0.9219 | 0.9219 | 0.9219 | - |
| Feb 23, 2023 | 0.9156 | 0.9156 | 0.9156 | 0.9156 | 0.9156 | - |
| Feb 22, 2023 | 0.9495 | 0.9495 | 0.9495 | 0.9495 | 0.9495 | - |
| Feb 21, 2023 | 0.9747 | 0.9747 | 0.9747 | 0.9747 | 0.9747 | - |
| Feb 20, 2023 | 0.9810 | 0.9810 | 0.9800 | 0.9800 | 0.9800 | - |
| Feb 17, 2023 | 0.9606 | 1.0190 | 0.9606 | 1.0190 | 1.0190 | 390 |
| Feb 16, 2023 | 0.9725 | 0.9725 | 0.9725 | 0.9725 | 0.9725 | - |
| Feb 15, 2023 | 1.0636 | 1.0636 | 1.0636 | 1.0636 | 1.0636 | - |
| Feb 14, 2023 | 1.0498 | 1.0498 | 1.0498 | 1.0498 | 1.0498 | - |
| Feb 13, 2023 | 1.0262 | 1.0262 | 1.0262 | 1.0262 | 1.0262 | - |
| Feb 10, 2023 | 1.0778 | 1.0778 | 1.0778 | 1.0778 | 1.0778 | - |
| Feb 09, 2023 | 1.1028 | 1.1028 | 1.1028 | 1.1028 | 1.1028 | - |
| Feb 08, 2023 | 1.0688 | 1.0688 | 1.0688 | 1.0688 | 1.0688 | - |
| Feb 07, 2023 | 1.0792 | 1.0792 | 1.0792 | 1.0792 | 1.0792 | - |
| Feb 06, 2023 | 1.0926 | 1.0926 | 1.0926 | 1.0926 | 1.0926 | - |
| Feb 03, 2023 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
| Feb 02, 2023 | 1.0574 | 1.0574 | 1.0574 | 1.0574 | 1.0574 | - |
| Feb 01, 2023 | 1.0802 | 1.0802 | 1.0802 | 1.0802 | 1.0802 | - |
| Jan 31, 2023 | 1.0486 | 1.0486 | 1.0486 | 1.0486 | 1.0486 | - |
| Jan 30, 2023 | 1.0794 | 1.0794 | 1.0794 | 1.0794 | 1.0794 | - |
| Jan 27, 2023 | 1.0318 | 1.0318 | 1.0318 | 1.0318 | 1.0318 | - |
| Jan 26, 2023 | 0.9983 | 0.9983 | 0.9983 | 0.9983 | 0.9983 | - |
| Jan 25, 2023 | 0.9602 | 0.9602 | 0.9602 | 0.9602 | 0.9602 | - |
| Jan 24, 2023 | 1.0044 | 1.0044 | 1.0044 | 1.0044 | 1.0044 | - |
| Jan 23, 2023 | 1.0026 | 1.0026 | 1.0026 | 1.0026 | 1.0026 | - |
| Jan 20, 2023 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | - |
| Jan 19, 2023 | 1.0328 | 1.0328 | 1.0328 | 1.0328 | 1.0328 | - |
| Jan 18, 2023 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | - |
| Jan 17, 2023 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | - |
| Jan 16, 2023 | 1.0626 | 1.0626 | 1.0626 | 1.0626 | 1.0626 | - |
| Jan 13, 2023 | 1.0426 | 1.0426 | 1.0426 | 1.0426 | 1.0426 | - |
| Jan 12, 2023 | 1.0198 | 1.0198 | 1.0198 | 1.0198 | 1.0198 | - |
| Jan 11, 2023 | 1.0308 | 1.0308 | 1.0308 | 1.0308 | 1.0308 | - |
| Jan 10, 2023 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | - |
| Jan 09, 2023 | 1.0026 | 1.0026 | 1.0026 | 1.0026 | 1.0026 | - |
| Jan 06, 2023 | 1.0196 | 1.0196 | 1.0196 | 1.0196 | 1.0196 | - |
| Jan 05, 2023 | 1.0152 | 1.0152 | 1.0152 | 1.0152 | 1.0152 | - |
| Jan 04, 2023 | 1.0022 | 1.0022 | 1.0022 | 1.0022 | 1.0022 | - |
| Jan 03, 2023 | 0.9677 | 0.9677 | 0.9677 | 0.9677 | 0.9677 | - |
| Jan 02, 2023 | 0.9656 | 0.9656 | 0.9656 | 0.9656 | 0.9656 | - |
| Dec 30, 2022 | 1.0006 | 1.0006 | 1.0006 | 1.0006 | 1.0006 | - |
| Dec 29, 2022 | 0.9158 | 0.9159 | 0.9158 | 0.9159 | 0.9159 | 400 |
| Dec 28, 2022 | 0.9138 | 0.9400 | 0.9138 | 0.9400 | 0.9400 | 400 |
| Dec 27, 2022 | 0.9517 | 0.9800 | 0.9517 | 0.9800 | 0.9800 | 400 |
| Dec 23, 2022 | 1.0276 | 1.0662 | 1.0000 | 1.0000 | 1.0000 | 1,765 |
| Dec 22, 2022 | 1.0422 | 1.0422 | 1.0422 | 1.0422 | 1.0422 | - |
| Dec 21, 2022 | 1.1332 | 1.1332 | 1.1332 | 1.1332 | 1.1332 | - |
| Dec 20, 2022 | 1.2538 | 1.2538 | 1.2538 | 1.2538 | 1.2538 | - |
| Dec 19, 2022 | 1.2564 | 1.2564 | 1.2564 | 1.2564 | 1.2564 | - |
| Dec 16, 2022 | 1.2704 | 1.2704 | 1.2704 | 1.2704 | 1.2704 | - |
| Dec 15, 2022 | 1.2744 | 1.2744 | 1.2282 | 1.2282 | 1.2282 | 3,000 |
| Dec 14, 2022 | 1.2666 | 1.2666 | 1.2666 | 1.2666 | 1.2666 | - |
| Dec 13, 2022 | 1.2876 | 1.2876 | 1.2876 | 1.2876 | 1.2876 | - |
| Dec 12, 2022 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | - |
| Dec 09, 2022 | 1.2978 | 1.2978 | 1.2978 | 1.2978 | 1.2978 | - |
| Dec 08, 2022 | 1.3058 | 1.3058 | 1.3058 | 1.3058 | 1.3058 | - |
| Dec 07, 2022 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | - |
| Dec 06, 2022 | 1.2818 | 1.2818 | 1.2818 | 1.2818 | 1.2818 | - |
| Dec 05, 2022 | 1.2604 | 1.2604 | 1.2604 | 1.2604 | 1.2604 | - |
| Dec 02, 2022 | 1.2928 | 1.2928 | 1.2928 | 1.2928 | 1.2928 | - |
| Dec 01, 2022 | 1.3044 | 1.3044 | 1.3044 | 1.3044 | 1.3044 | - |
| Nov 30, 2022 | 1.3008 | 1.3008 | 1.3008 | 1.3008 | 1.3008 | - |
| Nov 29, 2022 | 1.2796 | 1.2796 | 1.2796 | 1.2796 | 1.2796 | - |
| Nov 28, 2022 | 1.2854 | 1.2854 | 1.2854 | 1.2854 | 1.2854 | - |
| Nov 25, 2022 | 1.2636 | 1.2636 | 1.2636 | 1.2636 | 1.2636 | - |
| Nov 24, 2022 | 1.2598 | 1.2598 | 1.2598 | 1.2598 | 1.2598 | - |
| Nov 23, 2022 | 1.2812 | 1.2812 | 1.2812 | 1.2812 | 1.2812 | - |
| Nov 22, 2022 | 1.2906 | 1.2906 | 1.2906 | 1.2906 | 1.2906 | - |
| Nov 21, 2022 | 1.2950 | 1.2950 | 1.2942 | 1.2942 | 1.2942 | - |
| Nov 18, 2022 | 1.2638 | 1.2638 | 1.2638 | 1.2638 | 1.2638 | - |
| Nov 17, 2022 | 1.2782 | 1.2782 | 1.2782 | 1.2782 | 1.2782 | - |
| Nov 16, 2022 | 1.2582 | 1.2582 | 1.2582 | 1.2582 | 1.2582 | - |
| Nov 15, 2022 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | - |
| Nov 14, 2022 | 1.2508 | 1.2508 | 1.2508 | 1.2508 | 1.2508 | - |
| Nov 11, 2022 | 1.2362 | 1.2362 | 1.2362 | 1.2362 | 1.2362 | - |
| Nov 10, 2022 | 1.2628 | 1.2628 | 1.2628 | 1.2628 | 1.2628 | - |
| Nov 09, 2022 | 1.3128 | 1.3128 | 1.3128 | 1.3128 | 1.3128 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
