BLIN - Bridgeline Digital, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20192.38002.48002.20002.25002.2500197,100
Aug 20, 20192.39002.45002.22002.40002.4000127,400
Aug 19, 20192.16002.43002.10002.40002.4000246,300
Aug 16, 20192.02002.27001.97002.18002.1800778,500
Aug 15, 20192.26003.11002.07002.22002.22006,814,600
Aug 14, 20191.90002.03001.87001.98001.9800370,900
Aug 13, 20191.91001.95001.86001.92001.920052,200
Aug 12, 20191.99002.03001.85001.91001.910057,000
Aug 09, 20192.04002.04001.93001.96001.960039,900
Aug 08, 20191.96002.05001.93002.02002.020016,200
Aug 07, 20191.96002.06001.92001.95001.950076,600
Aug 06, 20192.05002.05001.91001.97001.970050,500
Aug 05, 20191.97002.07001.83002.07002.0700108,400
Aug 02, 20191.79002.18001.76001.97001.9700449,000
Aug 01, 20191.89001.93001.81001.82001.8200116,300
Jul 31, 20191.94001.94001.82001.87001.870070,000
Jul 30, 20192.08002.10001.88001.93001.9300133,500
Jul 29, 20191.99002.10001.97002.00002.000068,900
Jul 26, 20192.09002.11001.94002.09002.0900107,700
Jul 25, 20192.15002.15002.02002.08002.080057,300
Jul 24, 20192.17002.19002.08002.13002.1300122,900
Jul 23, 20192.20002.23002.14002.19002.190062,600
Jul 22, 20192.22002.26002.18002.19002.190037,100
Jul 19, 20192.21002.25002.17002.22002.220043,400
Jul 18, 20192.27002.28002.18002.20002.200080,200
Jul 17, 20192.20002.31002.16002.24002.2400184,300
Jul 16, 20192.24002.31002.17002.19002.190099,800
Jul 15, 20192.40002.44002.20002.28002.2800134,500
Jul 12, 20192.38002.42002.30002.33002.330063,700
Jul 11, 20192.41002.42002.33002.34002.3400113,800
Jul 10, 20192.47002.47002.35002.43002.4300139,300
Jul 09, 20192.36002.51002.30002.43002.4300251,000
Jul 08, 20192.44002.46002.26002.38002.380089,900
Jul 05, 20192.46002.46002.36002.43002.430051,200
Jul 03, 20192.48002.49002.41002.43002.430086,400
Jul 02, 20192.46002.48002.35002.47002.470091,600
Jul 01, 20192.50002.53002.42002.44002.4400105,700
Jun 28, 20192.40002.55002.31002.45002.4500514,500
Jun 27, 20192.46002.54002.33002.37002.3700454,200
Jun 26, 20192.40002.42002.30002.31002.3100131,300
Jun 25, 20192.40002.58002.25002.42002.4200494,200
Jun 24, 20192.51002.62002.38002.38002.3800150,100
Jun 21, 20192.53002.63002.49002.51002.5100164,500
Jun 20, 20192.48002.62002.35002.55002.5500253,000
Jun 19, 20192.61002.62002.43002.50002.5000297,800
Jun 18, 20192.64002.65002.56002.63002.6300241,900
Jun 17, 20192.75002.78002.60002.66002.6600277,400
Jun 14, 20192.71002.76002.56002.75002.7500293,100
Jun 13, 20192.92002.92002.58002.73002.73001,030,600
Jun 12, 20193.90004.00002.85002.95002.950011,279,800
Jun 11, 20193.00003.25002.81002.91002.9100757,700
Jun 10, 20192.92003.12002.87002.95002.9500419,300
Jun 07, 20193.01003.29002.83002.96002.9600917,400
Jun 06, 20192.99003.15002.75003.04003.0400407,900
Jun 05, 20193.19003.24002.96002.98002.9800437,300
Jun 04, 20193.67004.10003.04003.24003.24002,343,900
Jun 03, 20193.25003.30002.93003.20003.2000478,600
May 31, 20193.50003.51003.15003.31003.3100938,100
May 30, 20193.30004.15003.14003.96003.96001,661,700
May 29, 20193.86003.86003.24003.27003.2700380,400
May 28, 20194.03004.18003.74003.99003.9900219,900
May 24, 20194.05004.25003.90004.07004.0700352,500
May 23, 20194.99005.00004.15004.19004.1900422,700
May 22, 20195.15005.20004.57004.96004.9600504,000
May 21, 20195.06005.29005.00005.20005.2000378,000
May 20, 20195.30005.70005.05005.12005.1200523,000
May 17, 20195.12006.00005.10005.39005.39001,453,100
May 16, 20195.25005.31005.01005.05005.0500283,300
May 15, 20195.70005.82005.00005.47005.4700393,200
May 14, 20195.65005.98005.15005.61005.6100403,400
May 13, 20195.90006.05005.55005.70005.7000250,000
May 10, 20195.97006.20005.62005.97005.9700444,400
May 09, 20196.34006.40005.51005.80005.8000676,100
May 08, 20197.63008.05006.51006.61006.61001,797,200
May 07, 20199.030010.10007.01007.20007.200010,423,700
May 06, 20195.31008.83004.89006.18006.18005,220,900
May 03, 20196.31006.46005.28005.31005.3100304,300
May 02, 20197.25008.15005.51006.17006.1700607,900
May 02, 201950/1 Stock Split
May 01, 20198.00008.00006.50007.00007.0000169,800
Apr 30, 20199.00009.00008.00008.00008.000074,900
Apr 29, 20198.00009.50007.50009.00009.000060,100
Apr 26, 20198.50008.50008.00008.00008.000020,900
Apr 25, 20198.50008.50008.00008.50008.500016,600
Apr 24, 20199.00009.00008.00008.50008.500020,800
Apr 23, 20199.50009.50008.00008.50008.500030,800
Apr 22, 201910.000010.00009.00009.50009.500015,400
Apr 18, 201910.000010.00009.50009.50009.500014,700
Apr 17, 201910.500010.50009.500010.000010.000026,200
Apr 16, 201910.500013.500010.000010.500010.5000182,000
Apr 15, 20199.500010.00009.00009.50009.500028,000
Apr 12, 201910.500011.00009.00009.50009.500099,500
Apr 11, 201911.000016.000011.000012.000012.0000544,400
Apr 10, 201910.000010.50009.500010.000010.000011,600
Apr 09, 20199.500010.00009.00009.50009.50008,200
Apr 08, 201910.000010.00009.00009.00009.000010,500
Apr 05, 20199.00009.50008.50009.50009.50008,400
Apr 04, 20199.00009.00008.00008.50008.50009,900
Apr 03, 20198.50009.50008.00009.00009.000011,500
Apr 02, 20198.50008.50008.00008.50008.50006,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...