BLIN - Bridgeline Digital, Inc.
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 22, 2020 | 1.6300 | 1.6300 | 1.5200 | 1.5200 | 1.5200 | 49,768 |
| Jan 21, 2020 | 1.6800 | 1.6800 | 1.5300 | 1.6300 | 1.6300 | 102,200 |
| Jan 17, 2020 | 1.5100 | 1.7800 | 1.5100 | 1.6700 | 1.6700 | 318,700 |
| Jan 16, 2020 | 1.5200 | 1.5300 | 1.4600 | 1.5300 | 1.5300 | 72,200 |
| Jan 15, 2020 | 1.5100 | 1.5300 | 1.4500 | 1.4600 | 1.4600 | 33,900 |
| Jan 14, 2020 | 1.4500 | 1.5200 | 1.4300 | 1.5100 | 1.5100 | 41,500 |
| Jan 13, 2020 | 1.4800 | 1.4900 | 1.4100 | 1.4700 | 1.4700 | 82,700 |
| Jan 10, 2020 | 1.5200 | 1.5700 | 1.5000 | 1.5200 | 1.5200 | 76,100 |
| Jan 09, 2020 | 1.5800 | 1.5800 | 1.5200 | 1.5500 | 1.5500 | 134,800 |
| Jan 08, 2020 | 1.5600 | 1.5900 | 1.5400 | 1.5500 | 1.5500 | 97,900 |
| Jan 07, 2020 | 1.6000 | 1.6300 | 1.5500 | 1.5800 | 1.5800 | 47,400 |
| Jan 06, 2020 | 1.6100 | 1.6700 | 1.5500 | 1.6200 | 1.6200 | 120,700 |
| Jan 03, 2020 | 1.6100 | 1.7000 | 1.5300 | 1.6600 | 1.6600 | 177,800 |
| Jan 02, 2020 | 1.5200 | 1.6500 | 1.5100 | 1.5800 | 1.5800 | 132,900 |
| Dec 31, 2019 | 1.6300 | 1.6600 | 1.4500 | 1.5400 | 1.5400 | 250,900 |
| Dec 30, 2019 | 2.2000 | 2.2400 | 1.7100 | 1.7500 | 1.7500 | 782,500 |
| Dec 27, 2019 | 1.8600 | 1.9500 | 1.7800 | 1.9000 | 1.9000 | 397,500 |
| Dec 26, 2019 | 1.6600 | 1.8400 | 1.6000 | 1.7900 | 1.7900 | 200,100 |
| Dec 24, 2019 | 1.6600 | 1.6600 | 1.6000 | 1.6500 | 1.6500 | 32,900 |
| Dec 23, 2019 | 1.4900 | 1.6700 | 1.4600 | 1.5600 | 1.5600 | 80,900 |
| Dec 20, 2019 | 1.5700 | 1.5900 | 1.4800 | 1.5200 | 1.5200 | 32,700 |
| Dec 19, 2019 | 1.6000 | 1.7000 | 1.4800 | 1.5800 | 1.5800 | 87,000 |
| Dec 18, 2019 | 1.4900 | 1.6500 | 1.4500 | 1.6500 | 1.6500 | 48,200 |
| Dec 17, 2019 | 1.5000 | 1.5000 | 1.4400 | 1.4400 | 1.4400 | 5,100 |
| Dec 16, 2019 | 1.4700 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 20,800 |
| Dec 13, 2019 | 1.4300 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 15,900 |
| Dec 12, 2019 | 1.4500 | 1.4600 | 1.4000 | 1.4500 | 1.4500 | 33,000 |
| Dec 11, 2019 | 1.4600 | 1.4800 | 1.3600 | 1.4600 | 1.4600 | 20,500 |
| Dec 10, 2019 | 1.4900 | 1.4900 | 1.4100 | 1.4700 | 1.4700 | 22,000 |
| Dec 09, 2019 | 1.6000 | 1.6000 | 1.4500 | 1.5200 | 1.5200 | 19,300 |
| Dec 06, 2019 | 1.5600 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 30,700 |
| Dec 05, 2019 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 4,700 |
| Dec 04, 2019 | 1.5500 | 1.6200 | 1.5300 | 1.6100 | 1.6100 | 53,400 |
| Dec 03, 2019 | 1.5600 | 1.6500 | 1.5600 | 1.6000 | 1.6000 | 29,700 |
| Dec 02, 2019 | 1.5700 | 1.6300 | 1.5300 | 1.6100 | 1.6100 | 47,900 |
| Nov 29, 2019 | 1.6000 | 1.6000 | 1.5100 | 1.5400 | 1.5400 | 18,600 |
| Nov 27, 2019 | 1.5100 | 1.5700 | 1.5100 | 1.5200 | 1.5200 | 9,000 |
| Nov 26, 2019 | 1.5300 | 1.6000 | 1.4800 | 1.5200 | 1.5200 | 50,900 |
| Nov 25, 2019 | 1.5500 | 1.6500 | 1.4800 | 1.5100 | 1.5100 | 63,800 |
| Nov 22, 2019 | 1.4900 | 1.5500 | 1.4500 | 1.5200 | 1.5200 | 47,900 |
| Nov 21, 2019 | 1.5200 | 1.5500 | 1.4300 | 1.4600 | 1.4600 | 34,300 |
| Nov 20, 2019 | 1.3800 | 1.5500 | 1.3500 | 1.4300 | 1.4300 | 117,700 |
| Nov 19, 2019 | 1.4000 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 6,700 |
| Nov 18, 2019 | 1.3800 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 12,600 |
| Nov 15, 2019 | 1.3600 | 1.4700 | 1.3500 | 1.4100 | 1.4100 | 27,600 |
| Nov 14, 2019 | 1.4300 | 1.4500 | 1.3300 | 1.3400 | 1.3400 | 32,200 |
| Nov 13, 2019 | 1.4100 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 19,600 |
| Nov 12, 2019 | 1.4500 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 11,900 |
| Nov 11, 2019 | 1.4900 | 1.5300 | 1.4100 | 1.4300 | 1.4300 | 31,600 |
| Nov 08, 2019 | 1.4200 | 1.5600 | 1.4200 | 1.5300 | 1.5300 | 66,800 |
| Nov 07, 2019 | 1.5100 | 1.5300 | 1.4100 | 1.4100 | 1.4100 | 36,200 |
| Nov 06, 2019 | 1.5600 | 1.5800 | 1.5000 | 1.5200 | 1.5200 | 15,400 |
| Nov 05, 2019 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 16,600 |
| Nov 04, 2019 | 1.5700 | 1.6100 | 1.5500 | 1.5700 | 1.5700 | 14,700 |
| Nov 01, 2019 | 1.5600 | 1.6300 | 1.5500 | 1.5700 | 1.5700 | 26,300 |
| Oct 31, 2019 | 1.5500 | 1.5600 | 1.5300 | 1.5600 | 1.5600 | 8,100 |
| Oct 30, 2019 | 1.5000 | 1.5600 | 1.5000 | 1.5400 | 1.5400 | 24,300 |
| Oct 29, 2019 | 1.5600 | 1.6000 | 1.4600 | 1.4800 | 1.4800 | 63,700 |
| Oct 28, 2019 | 1.6300 | 1.7000 | 1.5400 | 1.5400 | 1.5400 | 59,400 |
| Oct 25, 2019 | 1.7000 | 1.7000 | 1.5100 | 1.5500 | 1.5500 | 76,000 |
| Oct 24, 2019 | 1.7800 | 1.7800 | 1.6500 | 1.7100 | 1.7100 | 12,000 |
| Oct 23, 2019 | 1.7500 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 31,600 |
| Oct 22, 2019 | 1.7900 | 1.7900 | 1.7500 | 1.7800 | 1.7800 | 33,300 |
| Oct 21, 2019 | 1.7700 | 1.9000 | 1.7500 | 1.7500 | 1.7500 | 35,500 |
| Oct 18, 2019 | 1.7300 | 1.8900 | 1.7300 | 1.7600 | 1.7600 | 86,500 |
| Oct 17, 2019 | 1.8100 | 1.8400 | 1.7200 | 1.7500 | 1.7500 | 67,200 |
| Oct 16, 2019 | 1.7700 | 2.1900 | 1.7700 | 1.7800 | 1.7800 | 608,800 |
| Oct 15, 2019 | 1.7100 | 1.7800 | 1.6000 | 1.7500 | 1.7500 | 74,500 |
| Oct 14, 2019 | 1.7500 | 1.8000 | 1.6700 | 1.7000 | 1.7000 | 32,100 |
| Oct 11, 2019 | 1.7600 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 22,600 |
| Oct 10, 2019 | 1.8300 | 1.8400 | 1.7500 | 1.7900 | 1.7900 | 32,900 |
| Oct 09, 2019 | 1.8400 | 1.9200 | 1.8100 | 1.8500 | 1.8500 | 19,300 |
| Oct 08, 2019 | 1.9100 | 1.9400 | 1.8300 | 1.8300 | 1.8300 | 47,900 |
| Oct 07, 2019 | 1.8200 | 1.9900 | 1.8200 | 1.8500 | 1.8500 | 105,500 |
| Oct 04, 2019 | 1.8700 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 30,900 |
| Oct 03, 2019 | 1.7900 | 1.9400 | 1.7400 | 1.8500 | 1.8500 | 118,200 |
| Oct 02, 2019 | 1.9200 | 2.0700 | 1.7800 | 1.7800 | 1.7800 | 106,100 |
| Oct 01, 2019 | 1.9000 | 1.9800 | 1.8000 | 1.9400 | 1.9400 | 113,000 |
| Sep 30, 2019 | 1.9000 | 1.9500 | 1.8700 | 1.9100 | 1.9100 | 24,700 |
| Sep 27, 2019 | 1.9500 | 1.9600 | 1.9100 | 1.9100 | 1.9100 | 9,500 |
| Sep 26, 2019 | 1.9600 | 1.9900 | 1.9500 | 1.9500 | 1.9500 | 22,100 |
| Sep 25, 2019 | 1.9300 | 1.9900 | 1.9200 | 1.9900 | 1.9900 | 19,400 |
| Sep 24, 2019 | 2.0900 | 2.1000 | 1.7800 | 1.8900 | 1.8900 | 146,200 |
| Sep 23, 2019 | 2.1200 | 2.1200 | 2.0000 | 2.0400 | 2.0400 | 54,600 |
| Sep 20, 2019 | 2.1600 | 2.2800 | 2.0700 | 2.1200 | 2.1200 | 222,900 |
| Sep 19, 2019 | 2.0500 | 2.1500 | 1.9600 | 2.1000 | 2.1000 | 206,200 |
| Sep 18, 2019 | 2.1300 | 2.1800 | 2.0500 | 2.0500 | 2.0500 | 65,400 |
| Sep 17, 2019 | 2.1400 | 2.3000 | 2.1000 | 2.1100 | 2.1100 | 56,200 |
| Sep 16, 2019 | 2.1900 | 2.2600 | 2.0600 | 2.1400 | 2.1400 | 27,400 |
| Sep 13, 2019 | 2.2000 | 2.2900 | 2.1100 | 2.1700 | 2.1700 | 58,700 |
| Sep 12, 2019 | 2.2200 | 2.2200 | 2.1000 | 2.1700 | 2.1700 | 31,100 |
| Sep 11, 2019 | 2.3000 | 2.5400 | 2.2000 | 2.2200 | 2.2200 | 279,900 |
| Sep 10, 2019 | 2.1200 | 2.2900 | 2.1100 | 2.2800 | 2.2800 | 164,500 |
| Sep 09, 2019 | 2.0500 | 2.1600 | 2.0000 | 2.1400 | 2.1400 | 85,300 |
| Sep 06, 2019 | 2.0700 | 2.0700 | 2.0100 | 2.0500 | 2.0500 | 33,500 |
| Sep 05, 2019 | 1.9900 | 2.1100 | 1.9600 | 2.0800 | 2.0800 | 72,300 |
| Sep 04, 2019 | 2.0300 | 2.0600 | 1.9600 | 1.9900 | 1.9900 | 63,300 |
| Sep 03, 2019 | 2.0500 | 2.1900 | 1.9500 | 2.0000 | 2.0000 | 257,400 |
| Aug 30, 2019 | 2.0500 | 2.0500 | 1.9500 | 1.9500 | 1.9500 | 62,600 |
| Aug 29, 2019 | 2.1400 | 2.1700 | 2.0200 | 2.0600 | 2.0600 | 143,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...