Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bridgeline Digital, Inc. (BLIN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.0800-0.0300 (-1.42%)
At close: 04:00PM EST
2.1200 +0.04 (+1.92%)
After hours: 04:24PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 20222.06002.12002.02002.08002.0800112,500
Jan 13, 20222.17002.17002.11002.11002.1100104,300
Jan 12, 20222.17002.24002.11002.19002.1900109,400
Jan 11, 20222.07002.32002.06002.19002.1900228,600
Jan 10, 20222.15002.15002.03002.09002.0900107,500
Jan 07, 20222.17002.30002.07002.14002.1400595,400
Jan 06, 20222.17002.18002.00002.13002.1300321,400
Jan 05, 20222.32002.34002.11002.12002.1200202,700
Jan 04, 20222.37002.40002.21002.33002.3300220,100
Jan 03, 20222.28002.38002.23002.37002.3700124,400
Dec 31, 20212.27002.31002.24002.26002.2600179,000
Dec 30, 20212.20002.35002.20002.27002.2700176,500
Dec 29, 20212.29002.34002.16002.22002.2200411,800
Dec 28, 20212.35002.46002.28002.31002.3100194,900
Dec 27, 20212.39002.55002.25002.38002.3800662,700
Dec 23, 20212.27002.52002.27002.42002.42001,037,000
Dec 22, 20212.31002.35002.20002.29002.2900315,800
Dec 21, 20212.33002.40002.20002.31002.31001,083,400
Dec 20, 20212.46002.74002.42002.70002.70001,477,000
Dec 17, 20212.49002.64002.42002.58002.5800233,400
Dec 16, 20212.68002.68002.44002.47002.4700210,900
Dec 15, 20212.53002.60002.41002.55002.5500339,100
Dec 14, 20212.51002.58002.46002.48002.4800180,100
Dec 13, 20212.75002.75002.53002.55002.5500259,400
Dec 10, 20212.76002.80002.66002.71002.7100283,900
Dec 09, 20212.80003.00002.73002.75002.75001,421,900
Dec 08, 20212.69002.99002.65002.84002.84001,101,500
Dec 07, 20212.63002.85002.62002.74002.7400965,900
Dec 06, 20212.45002.57002.15002.52002.5200346,700
Dec 03, 20212.62002.62002.40002.49002.4900387,200
Dec 02, 20212.60002.70002.50002.67002.6700509,900
Dec 01, 20212.72002.80002.52002.54002.5400493,200
Nov 30, 20212.66002.77002.61002.66002.6600253,500
Nov 29, 20212.83002.84002.67002.77002.7700475,900
Nov 26, 20212.82003.00002.61002.89002.89001,466,100
Nov 24, 20212.77003.74002.75003.04003.040024,408,100
Nov 23, 20212.95002.95002.75002.78002.7800227,100
Nov 22, 20212.92002.98002.75002.81002.8100268,600
Nov 19, 20213.00003.07002.88002.89002.8900170,600
Nov 18, 20213.23003.26003.00003.02003.0200282,300
Nov 17, 20213.23003.29003.13003.25003.2500202,700
Nov 16, 20213.32003.34003.20003.20003.2000240,900
Nov 15, 20213.35003.39003.20003.35003.3500411,800
Nov 12, 20213.26003.42003.20003.34003.3400266,800
Nov 11, 20213.34003.43003.12003.29003.2900912,600
Nov 10, 20213.42003.46003.25003.26003.2600263,100
Nov 09, 20213.53003.54003.37003.48003.4800134,100
Nov 08, 20213.47003.49003.38003.46003.4600181,200
Nov 05, 20213.40003.62003.28003.48003.48001,007,700
Nov 04, 20213.48003.50003.36003.39003.3900128,700
Nov 03, 20213.40003.54003.37003.45003.4500247,700
Nov 02, 20213.45003.47003.37003.44003.4400132,900
Nov 01, 20213.41003.53003.37003.45003.4500157,400
Oct 29, 20213.45003.50003.35003.40003.4000157,100
Oct 28, 20213.49003.54003.42003.48003.4800212,400
Oct 27, 20213.60003.75003.42003.50003.5000587,100
Oct 26, 20213.56003.58003.40003.49003.4900327,300
Oct 25, 20213.52003.62003.43003.54003.5400373,400
Oct 22, 20213.77003.82003.48003.56003.5600469,100
Oct 21, 20213.84003.95003.82003.87003.8700149,800
Oct 20, 20213.86003.96003.85003.86003.8600148,700
Oct 19, 20213.94003.94003.81003.93003.9300280,600
Oct 18, 20214.03004.13003.81003.84003.8400317,900
Oct 15, 20214.09004.13004.01004.04004.0400125,600
Oct 14, 20214.16004.16004.00004.06004.0600206,100
Oct 13, 20214.03004.14003.95004.12004.1200244,900
Oct 12, 20214.04004.05003.94003.98003.9800144,500
Oct 11, 20213.90004.07003.86003.98003.9800204,200
Oct 08, 20213.95004.02003.86003.86003.8600194,100
Oct 07, 20213.88004.03003.86003.95003.9500374,700
Oct 06, 20213.81004.05003.70003.86003.8600485,600
Oct 05, 20214.07004.14003.84003.87003.8700354,700
Oct 04, 20213.90004.14003.73004.07004.0700985,600
Oct 01, 20213.98004.02003.78003.99003.99001,081,900
Sep 30, 20214.45004.50003.87004.11004.110012,217,100
Sep 29, 20214.17004.18003.81003.84003.8400669,600
Sep 28, 20214.16004.26004.05004.11004.1100349,800
Sep 27, 20214.17004.36004.04004.27004.2700572,200
Sep 24, 20214.26004.57004.12004.23004.23001,446,600
Sep 23, 20214.28004.44004.13004.42004.4200638,800
Sep 22, 20214.41004.54004.12004.40004.40002,127,100
Sep 21, 20214.03004.20003.94004.05004.05001,324,900
Sep 20, 20214.16004.27003.95003.98003.9800353,800
Sep 17, 20214.25004.48004.25004.40004.4000249,400
Sep 16, 20214.22004.40004.12004.37004.3700186,200
Sep 15, 20214.34004.45004.22004.26004.2600386,200
Sep 14, 20214.62004.69004.30004.34004.3400243,100
Sep 13, 20214.47004.75004.25004.60004.6000394,400
Sep 10, 20214.75004.79004.35004.38004.3800426,900
Sep 09, 20214.59004.83004.57004.73004.7300294,300
Sep 08, 20214.56004.67004.43004.62004.6200341,400
Sep 07, 20214.65004.80004.52004.55004.5500559,300
Sep 03, 20215.00005.05004.62004.68004.6800776,300
Sep 02, 20215.11005.18005.00005.06005.0600486,600
Sep 01, 20215.05005.30004.93005.06005.0600646,000
Aug 31, 20215.34005.34004.93005.15005.15001,296,300
Aug 30, 20215.81006.08005.12005.47005.470013,494,700
Aug 27, 20214.13005.14004.07004.86004.86004,720,800
Aug 26, 20214.04004.31003.99004.08004.0800787,100
Aug 25, 20214.21004.28004.07004.11004.1100608,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement