U.S. markets close in 6 hours 7 minutes

Bridgeline Digital, Inc. (BLIN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.1155+0.0705 (+2.32%)
As of 9:53AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 20213.08003.20003.06003.11553.115532,674
Jan 19, 20213.08003.18002.92003.05003.0500194,200
Jan 15, 20213.14003.16002.92003.02003.0200158,800
Jan 14, 20212.86003.27002.76003.13003.1300569,900
Jan 13, 20212.72002.88002.67002.85002.8500126,300
Jan 12, 20212.74002.80002.68002.72002.7200114,500
Jan 11, 20212.78002.85002.68002.74002.7400184,000
Jan 08, 20212.86002.94002.75002.81002.8100137,300
Jan 07, 20212.71002.90002.67002.86002.8600452,200
Jan 06, 20212.66002.77002.62002.65002.6500195,900
Jan 05, 20212.58002.68002.55002.62002.620081,500
Jan 04, 20212.54002.60002.48002.60002.600073,500
Dec 31, 20202.50002.70002.44002.58002.5800166,800
Dec 30, 20202.52002.59002.48002.50002.5000121,700
Dec 29, 20202.60002.64002.52002.56002.5600182,700
Dec 28, 20202.65002.68002.50002.54002.5400258,100
Dec 24, 20202.92002.98002.64002.68002.6800278,600
Dec 23, 20203.23003.35002.80002.88002.8800696,300
Dec 22, 20202.85003.40002.85003.35003.35001,098,500
Dec 21, 20202.75002.87002.71002.83002.830088,500
Dec 18, 20202.73002.85002.71002.76002.7600123,500
Dec 17, 20202.79002.94002.67002.69002.690098,900
Dec 16, 20202.88002.88002.80002.82002.820043,300
Dec 15, 20202.80002.97002.67002.82002.8200172,700
Dec 14, 20202.89002.91002.69002.75002.7500140,600
Dec 11, 20202.92002.94002.77002.90002.900084,700
Dec 10, 20202.78002.94002.76002.90002.9000179,400
Dec 09, 20202.91002.92002.80002.80002.800091,700
Dec 08, 20202.92003.10002.78002.85002.8500171,800
Dec 07, 20202.89002.92002.71002.80002.8000112,000
Dec 04, 20203.02003.10002.81002.88002.8800235,400
Dec 03, 20202.78003.09002.78003.04003.0400416,400
Dec 02, 20202.56002.85002.43002.83002.8300328,800
Dec 01, 20202.80002.88002.44002.57002.5700385,200
Nov 30, 20202.46002.81002.36002.69002.6900994,300
Nov 27, 20202.38002.49002.35002.45002.4500240,600
Nov 25, 20202.35002.40002.20002.30002.3000300,400
Nov 24, 20202.10002.50002.10002.30002.30001,225,300
Nov 23, 20202.06002.14001.95002.10002.1000343,800
Nov 20, 20202.00002.58001.92002.07002.07002,444,900
Nov 19, 20202.01002.05001.95002.00002.000072,000
Nov 18, 20202.05002.10002.01002.01002.010041,100
Nov 17, 20202.08002.09002.01002.07002.070033,400
Nov 16, 20202.09002.14002.01002.09002.090076,400
Nov 13, 20202.11002.17002.08002.08002.080030,700
Nov 12, 20202.12002.20002.07002.13002.130071,600
Nov 11, 20202.17002.28002.11002.15002.1500138,900
Nov 10, 20202.11002.48002.11002.17002.1700641,600
Nov 09, 20202.18002.23002.07002.12002.120042,500
Nov 06, 20202.14002.23002.11002.19002.190020,300
Nov 05, 20202.07002.17002.06002.10002.100040,600
Nov 04, 20202.01002.14002.01002.06002.060036,700
Nov 03, 20202.26002.28002.00002.00002.000090,800
Nov 02, 20202.08002.10002.03002.10002.100020,200
Oct 30, 20202.11002.13002.02002.08002.080042,100
Oct 29, 20202.12002.15002.11002.14002.140019,000
Oct 28, 20202.25002.27002.10002.11002.110074,300
Oct 27, 20202.24002.30002.23002.24002.240024,500
Oct 26, 20202.29002.29002.23002.25002.250029,500
Oct 23, 20202.20002.30002.20002.30002.300052,100
Oct 22, 20202.22002.25002.16002.19002.190052,600
Oct 21, 20202.19002.26002.17002.22002.220051,400
Oct 20, 20202.22002.29002.12002.22002.220072,100
Oct 19, 20202.36002.38002.18002.24002.240072,500
Oct 16, 20202.36002.38002.26002.36002.360045,000
Oct 15, 20202.41002.42002.25002.34002.340093,400
Oct 14, 20202.44002.53002.36002.38002.380093,000
Oct 13, 20202.35002.47002.27002.39002.3900149,700
Oct 12, 20202.31002.37002.29002.33002.330046,800
Oct 09, 20202.20002.37002.20002.34002.3400104,000
Oct 08, 20202.25002.29002.14002.24002.240078,200
Oct 07, 20202.33002.35002.19002.23002.230054,700
Oct 06, 20202.24002.42002.17002.26002.2600198,600
Oct 05, 20202.13002.65002.10002.23002.2300515,700
Oct 02, 20201.87002.16001.87002.11002.1100165,100
Oct 01, 20201.88002.00001.88001.99001.990065,100
Sep 30, 20201.90001.93001.86001.86001.860038,400
Sep 29, 20201.92001.98001.90001.90001.900021,400
Sep 28, 20201.85001.96001.85001.92001.920033,300
Sep 25, 20201.87001.89001.83001.86001.860047,000
Sep 24, 20201.86001.92001.84001.89001.890085,700
Sep 23, 20201.91001.93001.88001.89001.890025,500
Sep 22, 20201.87001.93001.85001.91001.910038,600
Sep 21, 20201.95001.95001.83001.87001.870046,700
Sep 18, 20201.92002.10001.89001.95001.9500116,500
Sep 17, 20201.94001.98001.90001.93001.930027,200
Sep 16, 20202.09002.14001.96001.98001.9800102,400
Sep 15, 20201.82002.10001.80002.03002.0300182,700
Sep 14, 20201.79001.89001.78001.78001.780099,400
Sep 11, 20201.84001.88001.77001.81001.810059,600
Sep 10, 20201.82001.90001.82001.85001.850057,100
Sep 09, 20201.82001.90001.82001.88001.880062,000
Sep 08, 20201.72001.86001.71001.86001.860096,800
Sep 04, 20201.80001.82001.62001.77001.7700162,800
Sep 03, 20201.92001.97001.77001.84001.8400188,000
Sep 02, 20202.00002.03001.90001.95001.9500172,500
Sep 01, 20202.07002.09001.93002.03002.0300149,000
Aug 31, 20201.98002.09001.98002.06002.0600211,600
Aug 28, 20201.95002.06001.92002.00002.0000127,600
Aug 27, 20202.05002.06001.93001.99001.990086,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...