Bridgeline Digital, Inc. (BLIN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

3.1155+0.0705 (+2.32%)

As of 9:53AM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 20, 2021	3.0800	3.2000	3.0600	3.1155	3.1155	32,674
Jan 19, 2021	3.0800	3.1800	2.9200	3.0500	3.0500	194,200
Jan 15, 2021	3.1400	3.1600	2.9200	3.0200	3.0200	158,800
Jan 14, 2021	2.8600	3.2700	2.7600	3.1300	3.1300	569,900
Jan 13, 2021	2.7200	2.8800	2.6700	2.8500	2.8500	126,300
Jan 12, 2021	2.7400	2.8000	2.6800	2.7200	2.7200	114,500
Jan 11, 2021	2.7800	2.8500	2.6800	2.7400	2.7400	184,000
Jan 08, 2021	2.8600	2.9400	2.7500	2.8100	2.8100	137,300
Jan 07, 2021	2.7100	2.9000	2.6700	2.8600	2.8600	452,200
Jan 06, 2021	2.6600	2.7700	2.6200	2.6500	2.6500	195,900
Jan 05, 2021	2.5800	2.6800	2.5500	2.6200	2.6200	81,500
Jan 04, 2021	2.5400	2.6000	2.4800	2.6000	2.6000	73,500
Dec 31, 2020	2.5000	2.7000	2.4400	2.5800	2.5800	166,800
Dec 30, 2020	2.5200	2.5900	2.4800	2.5000	2.5000	121,700
Dec 29, 2020	2.6000	2.6400	2.5200	2.5600	2.5600	182,700
Dec 28, 2020	2.6500	2.6800	2.5000	2.5400	2.5400	258,100
Dec 24, 2020	2.9200	2.9800	2.6400	2.6800	2.6800	278,600
Dec 23, 2020	3.2300	3.3500	2.8000	2.8800	2.8800	696,300
Dec 22, 2020	2.8500	3.4000	2.8500	3.3500	3.3500	1,098,500
Dec 21, 2020	2.7500	2.8700	2.7100	2.8300	2.8300	88,500
Dec 18, 2020	2.7300	2.8500	2.7100	2.7600	2.7600	123,500
Dec 17, 2020	2.7900	2.9400	2.6700	2.6900	2.6900	98,900
Dec 16, 2020	2.8800	2.8800	2.8000	2.8200	2.8200	43,300
Dec 15, 2020	2.8000	2.9700	2.6700	2.8200	2.8200	172,700
Dec 14, 2020	2.8900	2.9100	2.6900	2.7500	2.7500	140,600
Dec 11, 2020	2.9200	2.9400	2.7700	2.9000	2.9000	84,700
Dec 10, 2020	2.7800	2.9400	2.7600	2.9000	2.9000	179,400
Dec 09, 2020	2.9100	2.9200	2.8000	2.8000	2.8000	91,700
Dec 08, 2020	2.9200	3.1000	2.7800	2.8500	2.8500	171,800
Dec 07, 2020	2.8900	2.9200	2.7100	2.8000	2.8000	112,000
Dec 04, 2020	3.0200	3.1000	2.8100	2.8800	2.8800	235,400
Dec 03, 2020	2.7800	3.0900	2.7800	3.0400	3.0400	416,400
Dec 02, 2020	2.5600	2.8500	2.4300	2.8300	2.8300	328,800
Dec 01, 2020	2.8000	2.8800	2.4400	2.5700	2.5700	385,200
Nov 30, 2020	2.4600	2.8100	2.3600	2.6900	2.6900	994,300
Nov 27, 2020	2.3800	2.4900	2.3500	2.4500	2.4500	240,600
Nov 25, 2020	2.3500	2.4000	2.2000	2.3000	2.3000	300,400
Nov 24, 2020	2.1000	2.5000	2.1000	2.3000	2.3000	1,225,300
Nov 23, 2020	2.0600	2.1400	1.9500	2.1000	2.1000	343,800
Nov 20, 2020	2.0000	2.5800	1.9200	2.0700	2.0700	2,444,900
Nov 19, 2020	2.0100	2.0500	1.9500	2.0000	2.0000	72,000
Nov 18, 2020	2.0500	2.1000	2.0100	2.0100	2.0100	41,100
Nov 17, 2020	2.0800	2.0900	2.0100	2.0700	2.0700	33,400
Nov 16, 2020	2.0900	2.1400	2.0100	2.0900	2.0900	76,400
Nov 13, 2020	2.1100	2.1700	2.0800	2.0800	2.0800	30,700
Nov 12, 2020	2.1200	2.2000	2.0700	2.1300	2.1300	71,600
Nov 11, 2020	2.1700	2.2800	2.1100	2.1500	2.1500	138,900
Nov 10, 2020	2.1100	2.4800	2.1100	2.1700	2.1700	641,600
Nov 09, 2020	2.1800	2.2300	2.0700	2.1200	2.1200	42,500
Nov 06, 2020	2.1400	2.2300	2.1100	2.1900	2.1900	20,300
Nov 05, 2020	2.0700	2.1700	2.0600	2.1000	2.1000	40,600
Nov 04, 2020	2.0100	2.1400	2.0100	2.0600	2.0600	36,700
Nov 03, 2020	2.2600	2.2800	2.0000	2.0000	2.0000	90,800
Nov 02, 2020	2.0800	2.1000	2.0300	2.1000	2.1000	20,200
Oct 30, 2020	2.1100	2.1300	2.0200	2.0800	2.0800	42,100
Oct 29, 2020	2.1200	2.1500	2.1100	2.1400	2.1400	19,000
Oct 28, 2020	2.2500	2.2700	2.1000	2.1100	2.1100	74,300
Oct 27, 2020	2.2400	2.3000	2.2300	2.2400	2.2400	24,500
Oct 26, 2020	2.2900	2.2900	2.2300	2.2500	2.2500	29,500
Oct 23, 2020	2.2000	2.3000	2.2000	2.3000	2.3000	52,100
Oct 22, 2020	2.2200	2.2500	2.1600	2.1900	2.1900	52,600
Oct 21, 2020	2.1900	2.2600	2.1700	2.2200	2.2200	51,400
Oct 20, 2020	2.2200	2.2900	2.1200	2.2200	2.2200	72,100
Oct 19, 2020	2.3600	2.3800	2.1800	2.2400	2.2400	72,500
Oct 16, 2020	2.3600	2.3800	2.2600	2.3600	2.3600	45,000
Oct 15, 2020	2.4100	2.4200	2.2500	2.3400	2.3400	93,400
Oct 14, 2020	2.4400	2.5300	2.3600	2.3800	2.3800	93,000
Oct 13, 2020	2.3500	2.4700	2.2700	2.3900	2.3900	149,700
Oct 12, 2020	2.3100	2.3700	2.2900	2.3300	2.3300	46,800
Oct 09, 2020	2.2000	2.3700	2.2000	2.3400	2.3400	104,000
Oct 08, 2020	2.2500	2.2900	2.1400	2.2400	2.2400	78,200
Oct 07, 2020	2.3300	2.3500	2.1900	2.2300	2.2300	54,700
Oct 06, 2020	2.2400	2.4200	2.1700	2.2600	2.2600	198,600
Oct 05, 2020	2.1300	2.6500	2.1000	2.2300	2.2300	515,700
Oct 02, 2020	1.8700	2.1600	1.8700	2.1100	2.1100	165,100
Oct 01, 2020	1.8800	2.0000	1.8800	1.9900	1.9900	65,100
Sep 30, 2020	1.9000	1.9300	1.8600	1.8600	1.8600	38,400
Sep 29, 2020	1.9200	1.9800	1.9000	1.9000	1.9000	21,400
Sep 28, 2020	1.8500	1.9600	1.8500	1.9200	1.9200	33,300
Sep 25, 2020	1.8700	1.8900	1.8300	1.8600	1.8600	47,000
Sep 24, 2020	1.8600	1.9200	1.8400	1.8900	1.8900	85,700
Sep 23, 2020	1.9100	1.9300	1.8800	1.8900	1.8900	25,500
Sep 22, 2020	1.8700	1.9300	1.8500	1.9100	1.9100	38,600
Sep 21, 2020	1.9500	1.9500	1.8300	1.8700	1.8700	46,700
Sep 18, 2020	1.9200	2.1000	1.8900	1.9500	1.9500	116,500
Sep 17, 2020	1.9400	1.9800	1.9000	1.9300	1.9300	27,200
Sep 16, 2020	2.0900	2.1400	1.9600	1.9800	1.9800	102,400
Sep 15, 2020	1.8200	2.1000	1.8000	2.0300	2.0300	182,700
Sep 14, 2020	1.7900	1.8900	1.7800	1.7800	1.7800	99,400
Sep 11, 2020	1.8400	1.8800	1.7700	1.8100	1.8100	59,600
Sep 10, 2020	1.8200	1.9000	1.8200	1.8500	1.8500	57,100
Sep 09, 2020	1.8200	1.9000	1.8200	1.8800	1.8800	62,000
Sep 08, 2020	1.7200	1.8600	1.7100	1.8600	1.8600	96,800
Sep 04, 2020	1.8000	1.8200	1.6200	1.7700	1.7700	162,800
Sep 03, 2020	1.9200	1.9700	1.7700	1.8400	1.8400	188,000
Sep 02, 2020	2.0000	2.0300	1.9000	1.9500	1.9500	172,500
Sep 01, 2020	2.0700	2.0900	1.9300	2.0300	2.0300	149,000
Aug 31, 2020	1.9800	2.0900	1.9800	2.0600	2.0600	211,600
Aug 28, 2020	1.9500	2.0600	1.9200	2.0000	2.0000	127,600
Aug 27, 2020	2.0500	2.0600	1.9300	1.9900	1.9900	86,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,823.16+24.25(+0.64%)

Dow 3031,006.18+75.66(+0.24%)

Nasdaq13,353.81+156.63(+1.19%)

Bridgeline Digital, Inc. (BLIN)

S&P 500
3,823.16
+24.25(+0.64%)

Dow 30
31,006.18
+75.66(+0.24%)

Nasdaq
13,353.81
+156.63(+1.19%)