Mail

BLIN - Bridgeline Digital, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 21, 2019	2.3800	2.4800	2.2000	2.2500	2.2500	197,100
Aug 20, 2019	2.3900	2.4500	2.2200	2.4000	2.4000	127,400
Aug 19, 2019	2.1600	2.4300	2.1000	2.4000	2.4000	246,300
Aug 16, 2019	2.0200	2.2700	1.9700	2.1800	2.1800	778,500
Aug 15, 2019	2.2600	3.1100	2.0700	2.2200	2.2200	6,814,600
Aug 14, 2019	1.9000	2.0300	1.8700	1.9800	1.9800	370,900
Aug 13, 2019	1.9100	1.9500	1.8600	1.9200	1.9200	52,200
Aug 12, 2019	1.9900	2.0300	1.8500	1.9100	1.9100	57,000
Aug 09, 2019	2.0400	2.0400	1.9300	1.9600	1.9600	39,900
Aug 08, 2019	1.9600	2.0500	1.9300	2.0200	2.0200	16,200
Aug 07, 2019	1.9600	2.0600	1.9200	1.9500	1.9500	76,600
Aug 06, 2019	2.0500	2.0500	1.9100	1.9700	1.9700	50,500
Aug 05, 2019	1.9700	2.0700	1.8300	2.0700	2.0700	108,400
Aug 02, 2019	1.7900	2.1800	1.7600	1.9700	1.9700	449,000
Aug 01, 2019	1.8900	1.9300	1.8100	1.8200	1.8200	116,300
Jul 31, 2019	1.9400	1.9400	1.8200	1.8700	1.8700	70,000
Jul 30, 2019	2.0800	2.1000	1.8800	1.9300	1.9300	133,500
Jul 29, 2019	1.9900	2.1000	1.9700	2.0000	2.0000	68,900
Jul 26, 2019	2.0900	2.1100	1.9400	2.0900	2.0900	107,700
Jul 25, 2019	2.1500	2.1500	2.0200	2.0800	2.0800	57,300
Jul 24, 2019	2.1700	2.1900	2.0800	2.1300	2.1300	122,900
Jul 23, 2019	2.2000	2.2300	2.1400	2.1900	2.1900	62,600
Jul 22, 2019	2.2200	2.2600	2.1800	2.1900	2.1900	37,100
Jul 19, 2019	2.2100	2.2500	2.1700	2.2200	2.2200	43,400
Jul 18, 2019	2.2700	2.2800	2.1800	2.2000	2.2000	80,200
Jul 17, 2019	2.2000	2.3100	2.1600	2.2400	2.2400	184,300
Jul 16, 2019	2.2400	2.3100	2.1700	2.1900	2.1900	99,800
Jul 15, 2019	2.4000	2.4400	2.2000	2.2800	2.2800	134,500
Jul 12, 2019	2.3800	2.4200	2.3000	2.3300	2.3300	63,700
Jul 11, 2019	2.4100	2.4200	2.3300	2.3400	2.3400	113,800
Jul 10, 2019	2.4700	2.4700	2.3500	2.4300	2.4300	139,300
Jul 09, 2019	2.3600	2.5100	2.3000	2.4300	2.4300	251,000
Jul 08, 2019	2.4400	2.4600	2.2600	2.3800	2.3800	89,900
Jul 05, 2019	2.4600	2.4600	2.3600	2.4300	2.4300	51,200
Jul 03, 2019	2.4800	2.4900	2.4100	2.4300	2.4300	86,400
Jul 02, 2019	2.4600	2.4800	2.3500	2.4700	2.4700	91,600
Jul 01, 2019	2.5000	2.5300	2.4200	2.4400	2.4400	105,700
Jun 28, 2019	2.4000	2.5500	2.3100	2.4500	2.4500	514,500
Jun 27, 2019	2.4600	2.5400	2.3300	2.3700	2.3700	454,200
Jun 26, 2019	2.4000	2.4200	2.3000	2.3100	2.3100	131,300
Jun 25, 2019	2.4000	2.5800	2.2500	2.4200	2.4200	494,200
Jun 24, 2019	2.5100	2.6200	2.3800	2.3800	2.3800	150,100
Jun 21, 2019	2.5300	2.6300	2.4900	2.5100	2.5100	164,500
Jun 20, 2019	2.4800	2.6200	2.3500	2.5500	2.5500	253,000
Jun 19, 2019	2.6100	2.6200	2.4300	2.5000	2.5000	297,800
Jun 18, 2019	2.6400	2.6500	2.5600	2.6300	2.6300	241,900
Jun 17, 2019	2.7500	2.7800	2.6000	2.6600	2.6600	277,400
Jun 14, 2019	2.7100	2.7600	2.5600	2.7500	2.7500	293,100
Jun 13, 2019	2.9200	2.9200	2.5800	2.7300	2.7300	1,030,600
Jun 12, 2019	3.9000	4.0000	2.8500	2.9500	2.9500	11,279,800
Jun 11, 2019	3.0000	3.2500	2.8100	2.9100	2.9100	757,700
Jun 10, 2019	2.9200	3.1200	2.8700	2.9500	2.9500	419,300
Jun 07, 2019	3.0100	3.2900	2.8300	2.9600	2.9600	917,400
Jun 06, 2019	2.9900	3.1500	2.7500	3.0400	3.0400	407,900
Jun 05, 2019	3.1900	3.2400	2.9600	2.9800	2.9800	437,300
Jun 04, 2019	3.6700	4.1000	3.0400	3.2400	3.2400	2,343,900
Jun 03, 2019	3.2500	3.3000	2.9300	3.2000	3.2000	478,600
May 31, 2019	3.5000	3.5100	3.1500	3.3100	3.3100	938,100
May 30, 2019	3.3000	4.1500	3.1400	3.9600	3.9600	1,661,700
May 29, 2019	3.8600	3.8600	3.2400	3.2700	3.2700	380,400
May 28, 2019	4.0300	4.1800	3.7400	3.9900	3.9900	219,900
May 24, 2019	4.0500	4.2500	3.9000	4.0700	4.0700	352,500
May 23, 2019	4.9900	5.0000	4.1500	4.1900	4.1900	422,700
May 22, 2019	5.1500	5.2000	4.5700	4.9600	4.9600	504,000
May 21, 2019	5.0600	5.2900	5.0000	5.2000	5.2000	378,000
May 20, 2019	5.3000	5.7000	5.0500	5.1200	5.1200	523,000
May 17, 2019	5.1200	6.0000	5.1000	5.3900	5.3900	1,453,100
May 16, 2019	5.2500	5.3100	5.0100	5.0500	5.0500	283,300
May 15, 2019	5.7000	5.8200	5.0000	5.4700	5.4700	393,200
May 14, 2019	5.6500	5.9800	5.1500	5.6100	5.6100	403,400
May 13, 2019	5.9000	6.0500	5.5500	5.7000	5.7000	250,000
May 10, 2019	5.9700	6.2000	5.6200	5.9700	5.9700	444,400
May 09, 2019	6.3400	6.4000	5.5100	5.8000	5.8000	676,100
May 08, 2019	7.6300	8.0500	6.5100	6.6100	6.6100	1,797,200
May 07, 2019	9.0300	10.1000	7.0100	7.2000	7.2000	10,423,700
May 06, 2019	5.3100	8.8300	4.8900	6.1800	6.1800	5,220,900
May 03, 2019	6.3100	6.4600	5.2800	5.3100	5.3100	304,300
May 02, 2019	7.2500	8.1500	5.5100	6.1700	6.1700	607,900
May 02, 2019	50/1 Stock Split
May 01, 2019	8.0000	8.0000	6.5000	7.0000	7.0000	169,800
Apr 30, 2019	9.0000	9.0000	8.0000	8.0000	8.0000	74,900
Apr 29, 2019	8.0000	9.5000	7.5000	9.0000	9.0000	60,100
Apr 26, 2019	8.5000	8.5000	8.0000	8.0000	8.0000	20,900
Apr 25, 2019	8.5000	8.5000	8.0000	8.5000	8.5000	16,600
Apr 24, 2019	9.0000	9.0000	8.0000	8.5000	8.5000	20,800
Apr 23, 2019	9.5000	9.5000	8.0000	8.5000	8.5000	30,800
Apr 22, 2019	10.0000	10.0000	9.0000	9.5000	9.5000	15,400
Apr 18, 2019	10.0000	10.0000	9.5000	9.5000	9.5000	14,700
Apr 17, 2019	10.5000	10.5000	9.5000	10.0000	10.0000	26,200
Apr 16, 2019	10.5000	13.5000	10.0000	10.5000	10.5000	182,000
Apr 15, 2019	9.5000	10.0000	9.0000	9.5000	9.5000	28,000
Apr 12, 2019	10.5000	11.0000	9.0000	9.5000	9.5000	99,500
Apr 11, 2019	11.0000	16.0000	11.0000	12.0000	12.0000	544,400
Apr 10, 2019	10.0000	10.5000	9.5000	10.0000	10.0000	11,600
Apr 09, 2019	9.5000	10.0000	9.0000	9.5000	9.5000	8,200
Apr 08, 2019	10.0000	10.0000	9.0000	9.0000	9.0000	10,500
Apr 05, 2019	9.0000	9.5000	8.5000	9.5000	9.5000	8,400
Apr 04, 2019	9.0000	9.0000	8.0000	8.5000	8.5000	9,900
Apr 03, 2019	8.5000	9.5000	8.0000	9.0000	9.0000	11,500
Apr 02, 2019	8.5000	8.5000	8.0000	8.5000	8.5000	6,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...