Stuttgart - Delayed Quote EUR

Bridgeline Digital, Inc. (BL43.SG)

1.2000 0.0000 (0.00%)
At close: April 26 at 8:13 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Apr 25, 2024 1.1800 1.2000 1.1800 1.2000 1.2000 -
Apr 24, 2024 1.1200 1.1900 1.1200 1.1900 1.1900 -
Apr 23, 2024 1.1000 1.1200 1.1000 1.1200 1.1200 -
Apr 22, 2024 1.0900 1.0900 1.0900 1.0900 1.0900 -
Apr 19, 2024 1.1200 1.1200 1.1000 1.1000 1.1000 -
Apr 18, 2024 1.1300 1.1300 1.1200 1.1200 1.1200 -
Apr 17, 2024 1.1100 1.1800 1.1100 1.1800 1.1800 -
Apr 16, 2024 1.1600 1.1600 1.1600 1.1600 1.1600 -
Apr 15, 2024 1.1700 1.1700 1.1700 1.1700 1.1700 -
Apr 12, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 -
Apr 11, 2024 1.2100 1.2100 1.1800 1.1800 1.1800 -
Apr 10, 2024 1.2100 1.2100 1.2000 1.2000 1.2000 -
Apr 9, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 -
Apr 8, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 -
Apr 5, 2024 1.1600 1.1600 1.1600 1.1600 1.1600 -
Apr 4, 2024 1.1400 1.1400 1.1400 1.1400 1.1400 -
Apr 3, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 -
Apr 2, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 -
Mar 28, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 -
Mar 27, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 -
Mar 26, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Mar 25, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
Mar 22, 2024 0.9700 1.0100 0.9700 0.9950 0.9950 -
Mar 21, 2024 0.9350 0.9700 0.9350 0.9700 0.9700 -
Mar 20, 2024 0.8950 0.8950 0.8950 0.8950 0.8950 -
Mar 19, 2024 0.9050 0.9050 0.9050 0.9050 0.9050 -
Mar 18, 2024 0.9300 0.9300 0.9250 0.9250 0.9250 -
Mar 15, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
Mar 14, 2024 0.9150 0.9150 0.9150 0.9150 0.9150 -
Mar 13, 2024 0.9550 0.9550 0.9150 0.9150 0.9150 -
Mar 12, 2024 0.9500 0.9850 0.9500 0.9550 0.9550 -
Mar 11, 2024 0.9850 0.9850 0.9850 0.9850 0.9850 -
Mar 8, 2024 0.9800 1.0000 0.9800 1.0000 1.0000 -
Mar 7, 2024 0.9900 0.9950 0.9900 0.9950 0.9950 -
Mar 6, 2024 1.0100 1.0200 0.9950 1.0200 1.0200 125
Mar 5, 2024 1.1200 1.1200 0.9950 1.0300 1.0300 -
Mar 4, 2024 0.9950 1.1400 0.9950 1.1200 1.1200 -
Mar 1, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
Feb 29, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Feb 28, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Feb 27, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Feb 26, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Feb 23, 2024 0.8150 0.8150 0.8150 0.8150 0.8150 500
Feb 22, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Feb 21, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 -
Feb 20, 2024 0.8200 0.8650 0.8200 0.8400 0.8400 -
Feb 19, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Feb 16, 2024 0.7650 0.8250 0.7650 0.8250 0.8250 -
Feb 15, 2024 0.7850 0.7850 0.7850 0.7850 0.7850 -
Feb 14, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Feb 13, 2024 0.7650 0.7650 0.7650 0.7650 0.7650 -
Feb 12, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Feb 9, 2024 0.7450 0.7750 0.7450 0.7750 0.7750 -
Feb 8, 2024 0.7350 0.7500 0.7350 0.7500 0.7500 -
Feb 7, 2024 0.7650 0.7650 0.7400 0.7400 0.7400 -
Feb 6, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Feb 5, 2024 0.6950 0.6950 0.6950 0.6950 0.6950 -
Feb 2, 2024 0.7050 0.7400 0.7050 0.7400 0.7400 -
Feb 1, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Jan 31, 2024 0.7050 0.7050 0.7050 0.7050 0.7050 -
Jan 30, 2024 0.7150 0.7150 0.7150 0.7150 0.7150 -
Jan 29, 2024 0.7150 0.7150 0.7150 0.7150 0.7150 -
Jan 26, 2024 0.7150 0.7150 0.7150 0.7150 0.7150 -
Jan 25, 2024 0.7250 0.7250 0.7250 0.7250 0.7250 -
Jan 24, 2024 0.6900 0.7250 0.6900 0.7250 0.7250 -
Jan 23, 2024 0.6850 0.6950 0.6850 0.6950 0.6950 -
Jan 22, 2024 0.6750 0.7000 0.6750 0.7000 0.7000 -
Jan 19, 2024 0.6850 0.6850 0.6850 0.6850 0.6850 -
Jan 18, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jan 17, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Jan 16, 2024 0.7150 0.7150 0.7150 0.7150 0.7150 -
Jan 15, 2024 0.7250 0.7250 0.7250 0.7250 0.7250 -
Jan 12, 2024 0.7200 0.7250 0.7200 0.7250 0.7250 -
Jan 11, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Jan 10, 2024 0.7250 0.7350 0.7250 0.7350 0.7350 -
Jan 9, 2024 0.7450 0.7550 0.7450 0.7550 0.7550 -
Jan 8, 2024 0.7450 0.7600 0.7450 0.7600 0.7600 -
Jan 5, 2024 0.7450 0.7450 0.7450 0.7450 0.7450 -
Jan 4, 2024 0.7550 0.7550 0.7550 0.7550 0.7550 -
Jan 3, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Jan 2, 2024 0.7650 0.7650 0.7650 0.7650 0.7650 -
Dec 29, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Dec 28, 2023 0.7950 0.7950 0.6900 0.6900 0.6900 -
Dec 27, 2023 0.7450 0.7450 0.7450 0.7450 0.7450 -
Dec 22, 2023 0.6950 0.6950 0.6950 0.6950 0.6950 -
Dec 21, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Dec 20, 2023 0.6950 0.6950 0.6950 0.6950 0.6950 -
Dec 19, 2023 0.6850 0.6850 0.6850 0.6850 0.6850 -
Dec 18, 2023 0.6900 0.6950 0.6900 0.6950 0.6950 -
Dec 15, 2023 0.7000 0.7000 0.6950 0.6950 0.6950 -
Dec 14, 2023 0.6850 0.6900 0.6850 0.6900 0.6900 -
Dec 13, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Dec 12, 2023 0.6900 0.6900 0.6850 0.6850 0.6850 -
Dec 11, 2023 0.7000 0.7000 0.6950 0.6950 0.6950 -
Dec 8, 2023 0.6900 0.7050 0.6900 0.7050 0.7050 -
Dec 7, 2023 0.6850 0.6850 0.6850 0.6850 0.6850 -
Dec 6, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Dec 5, 2023 0.7150 0.7150 0.7150 0.7150 0.7150 -
Dec 4, 2023 0.7150 0.7150 0.7150 0.7150 0.7150 -
Dec 1, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Nov 30, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Nov 29, 2023 0.7050 0.7200 0.7050 0.7200 0.7200 -
Nov 28, 2023 0.6750 0.6900 0.6750 0.6900 0.6900 -
Nov 27, 2023 0.6800 0.6800 0.6750 0.6750 0.6750 -
Nov 24, 2023 0.6750 0.6750 0.6750 0.6750 0.6750 -
Nov 23, 2023 0.6750 0.6750 0.6750 0.6750 0.6750 -
Nov 22, 2023 0.6750 0.6750 0.6750 0.6750 0.6750 -
Nov 21, 2023 0.6650 0.6650 0.6650 0.6650 0.6650 -
Nov 20, 2023 0.6750 0.6750 0.6650 0.6650 0.6650 -
Nov 17, 2023 0.6800 0.6800 0.6750 0.6750 0.6750 -
Nov 16, 2023 0.6800 0.6800 0.6500 0.6800 0.6800 -
Nov 15, 2023 0.6500 0.6800 0.6500 0.6800 0.6800 -
Nov 14, 2023 0.6600 0.6650 0.6500 0.6500 0.6500 -
Nov 13, 2023 0.6500 0.6900 0.6500 0.6900 0.6900 -
Nov 10, 2023 0.6850 0.6850 0.6850 0.6850 0.6850 -
Nov 9, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Nov 8, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Nov 7, 2023 0.6850 0.6850 0.6850 0.6850 0.6850 -
Nov 6, 2023 0.7050 0.7050 0.7050 0.7050 0.7050 -
Nov 3, 2023 0.6750 0.7050 0.6750 0.7050 0.7050 -
Nov 2, 2023 0.6600 0.6750 0.6600 0.6750 0.6750 -
Nov 1, 2023 0.6650 0.6800 0.6550 0.6550 0.6550 -
Oct 31, 2023 0.6650 0.6650 0.6650 0.6650 0.6650 -
Oct 30, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Oct 27, 2023 0.6900 0.6900 0.6700 0.6700 0.6700 -
Oct 26, 2023 0.6850 0.6850 0.6700 0.6700 0.6700 -
Oct 25, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Oct 24, 2023 0.6900 0.6950 0.6900 0.6950 0.6950 -
Oct 23, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Oct 20, 2023 0.7150 0.7150 0.6950 0.6950 0.6950 -
Oct 19, 2023 0.7050 0.7050 0.7050 0.7050 0.7050 -
Oct 18, 2023 0.6750 0.6900 0.6750 0.6900 0.6900 -
Oct 17, 2023 0.7100 0.7100 0.6950 0.6950 0.6950 -
Oct 16, 2023 0.6800 0.7000 0.6800 0.7000 0.7000 -
Oct 13, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Oct 12, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Oct 11, 2023 0.6950 0.6950 0.6750 0.6750 0.6750 -
Oct 10, 2023 0.6950 0.6950 0.6950 0.6950 0.6950 -
Oct 9, 2023 0.7150 0.7150 0.7150 0.7150 0.7150 -
Oct 6, 2023 0.7150 0.7150 0.7150 0.7150 0.7150 -
Oct 5, 2023 0.7350 0.7350 0.7300 0.7300 0.7300 -
Oct 4, 2023 0.7250 0.7350 0.7250 0.7350 0.7350 -
Oct 3, 2023 0.7200 0.7350 0.7200 0.7350 0.7350 -
Oct 2, 2023 0.7750 0.7750 0.7200 0.7200 0.7200 -
Sep 29, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Sep 28, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Sep 27, 2023 0.7950 0.7950 0.7950 0.7950 0.7950 -
Sep 26, 2023 0.8050 0.8050 0.8050 0.8050 0.8050 -
Sep 25, 2023 0.8150 0.8150 0.8150 0.8150 0.8150 -
Sep 22, 2023 0.8050 0.8050 0.8050 0.8050 0.8050 -
Sep 21, 2023 0.8250 0.8250 0.7950 0.7950 0.7950 -
Sep 20, 2023 0.8100 0.8300 0.8100 0.8300 0.8300 -
Sep 19, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Sep 18, 2023 0.8000 0.8100 0.8000 0.8100 0.8100 -
Sep 15, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Sep 14, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Sep 13, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Sep 12, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Sep 11, 2023 0.8350 0.8350 0.8350 0.8350 0.8350 -
Sep 8, 2023 0.8550 0.8550 0.8550 0.8550 0.8550 -
Sep 7, 2023 0.8450 0.8600 0.8450 0.8600 0.8600 -
Sep 6, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Sep 5, 2023 0.8000 0.8600 0.8000 0.8600 0.8600 -
Sep 4, 2023 0.8050 0.8050 0.8050 0.8050 0.8050 -
Sep 1, 2023 0.8150 0.8150 0.8150 0.8150 0.8150 -
Aug 31, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Aug 30, 2023 0.8150 0.8150 0.8000 0.8000 0.8000 -
Aug 29, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Aug 28, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Aug 25, 2023 0.8200 0.8200 0.8100 0.8100 0.8100 -
Aug 24, 2023 0.8150 0.8200 0.8150 0.8200 0.8200 -
Aug 23, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Aug 22, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Aug 21, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Aug 18, 2023 0.8150 0.8150 0.8150 0.8150 0.8150 -
Aug 17, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Aug 16, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Aug 15, 2023 0.8150 0.8200 0.8150 0.8200 0.8200 -
Aug 14, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Aug 11, 2023 0.9200 0.9700 0.9200 0.9700 0.9700 -
Aug 10, 2023 0.9150 0.9250 0.9150 0.9150 0.9150 -
Aug 9, 2023 0.9750 0.9750 0.9750 0.9750 0.9750 -
Aug 8, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Aug 7, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Aug 4, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Aug 3, 2023 1.0000 1.0000 0.9800 0.9800 0.9800 -
Aug 2, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Aug 1, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 -
Jul 31, 2023 1.0400 1.0400 1.0400 1.0400 1.0400 -
Jul 28, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Jul 27, 2023 0.9850 1.0100 0.9850 1.0100 1.0100 -
Jul 26, 2023 1.0000 1.0000 0.9850 0.9850 0.9850 -
Jul 25, 2023 1.0300 1.0300 1.0200 1.0200 1.0200 -
Jul 24, 2023 1.0300 1.0500 1.0300 1.0500 1.0500 -
Jul 21, 2023 1.1000 1.1000 1.0300 1.0300 1.0300 -
Jul 20, 2023 1.1200 1.1300 1.1200 1.1300 1.1300 -
Jul 19, 2023 1.1400 1.1400 1.1300 1.1400 1.1400 -
Jul 18, 2023 1.1400 1.1600 1.1200 1.1200 1.1200 -
Jul 17, 2023 1.1000 1.1700 1.1000 1.1700 1.1700 -
Jul 14, 2023 1.1600 1.1600 1.1600 1.1600 1.1600 -
Jul 13, 2023 1.1400 1.1400 1.1400 1.1400 1.1400 -
Jul 12, 2023 1.0700 1.1300 1.0700 1.1300 1.1300 -
Jul 11, 2023 1.0600 1.0600 1.0600 1.0600 1.0600 -
Jul 10, 2023 1.0700 1.0700 1.0700 1.0700 1.0700 -
Jul 7, 2023 1.0800 1.0900 1.0800 1.0900 1.0900 -
Jul 6, 2023 1.1200 1.1200 1.0900 1.0900 1.0900 -
Jul 5, 2023 1.0600 1.1400 1.0600 1.1400 1.1400 -
Jul 4, 2023 1.0600 1.0600 1.0600 1.0600 1.0600 -
Jul 3, 2023 1.0400 1.0600 1.0400 1.0600 1.0600 -
Jun 30, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 -
Jun 29, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 -
Jun 28, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 -
Jun 27, 2023 1.0400 1.0400 1.0400 1.0400 1.0400 -
Jun 26, 2023 1.0400 1.0400 1.0400 1.0400 1.0400 -
Jun 23, 2023 1.0400 1.0500 1.0400 1.0500 1.0500 -
Jun 22, 2023 1.0200 1.0500 1.0200 1.0500 1.0500 -
Jun 21, 2023 1.0700 1.0800 1.0200 1.0200 1.0200 -
Jun 20, 2023 1.0600 1.0600 1.0600 1.0600 1.0600 -
Jun 19, 2023 1.0700 1.0700 1.0700 1.0700 1.0700 -
Jun 16, 2023 1.0400 1.0600 1.0400 1.0600 1.0600 -
Jun 15, 2023 1.0500 1.0500 1.0200 1.0400 1.0400 -
Jun 14, 2023 1.0600 1.0600 1.0500 1.0500 1.0500 -
Jun 13, 2023 1.0400 1.0500 1.0300 1.0500 1.0500 -
Jun 12, 2023 1.0300 1.0600 1.0300 1.0400 1.0400 -
Jun 9, 2023 1.0000 1.0300 1.0000 1.0300 1.0300 -
Jun 8, 2023 1.0100 1.0100 0.9950 0.9950 0.9950 -
Jun 7, 2023 1.0200 1.0200 1.0100 1.0100 1.0100 -
Jun 6, 2023 0.9800 1.0300 0.9800 1.0300 1.0300 -
Jun 5, 2023 0.9350 0.9750 0.9350 0.9700 0.9700 -
Jun 2, 2023 0.9450 0.9450 0.9300 0.9350 0.9350 -
Jun 1, 2023 0.9500 0.9500 0.9350 0.9400 0.9400 -
May 31, 2023 0.9650 0.9650 0.9250 0.9600 0.9600 -
May 30, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 -
May 29, 2023 0.9150 0.9150 0.9150 0.9150 0.9150 -
May 26, 2023 0.9150 0.9150 0.9150 0.9150 0.9150 -
May 25, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
May 24, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
May 23, 2023 0.8450 0.8600 0.8450 0.8600 0.8600 -
May 22, 2023 0.8650 0.8650 0.8650 0.8650 0.8650 -
May 19, 2023 0.8350 0.8650 0.8350 0.8650 0.8650 -
May 18, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
May 17, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
May 16, 2023 0.8450 0.8450 0.8450 0.8450 0.8450 -
May 15, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
May 12, 2023 0.8550 0.8550 0.8550 0.8550 0.8550 -
May 11, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
May 10, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
May 9, 2023 0.8050 0.8300 0.8050 0.8300 0.8300 -
May 8, 2023 0.7900 0.8050 0.7900 0.8050 0.8050 -
May 5, 2023 0.7850 0.7850 0.7850 0.7850 0.7850 -
May 4, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
May 3, 2023 0.7950 0.8000 0.7950 0.8000 0.8000 -
May 2, 2023 0.7900 0.8050 0.7900 0.7950 0.7950 -
Apr 28, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Apr 27, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Apr 26, 2023 0.7850 0.7850 0.7850 0.7850 0.7850 -

Related Tickers

PANW Palo Alto Networks, Inc.
291.42
+0.91%
 
CRWD CrowdStrike Holdings, Inc.
304.07
+2.03%
 
MSFT Microsoft Corporation
406.32
+1.82%
 
PLTR Palantir Technologies Inc.
22.52
+3.73%