BLIN - Bridgeline Digital, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20201.63001.63001.52001.52001.520049,768
Jan 21, 20201.68001.68001.53001.63001.6300102,200
Jan 17, 20201.51001.78001.51001.67001.6700318,700
Jan 16, 20201.52001.53001.46001.53001.530072,200
Jan 15, 20201.51001.53001.45001.46001.460033,900
Jan 14, 20201.45001.52001.43001.51001.510041,500
Jan 13, 20201.48001.49001.41001.47001.470082,700
Jan 10, 20201.52001.57001.50001.52001.520076,100
Jan 09, 20201.58001.58001.52001.55001.5500134,800
Jan 08, 20201.56001.59001.54001.55001.550097,900
Jan 07, 20201.60001.63001.55001.58001.580047,400
Jan 06, 20201.61001.67001.55001.62001.6200120,700
Jan 03, 20201.61001.70001.53001.66001.6600177,800
Jan 02, 20201.52001.65001.51001.58001.5800132,900
Dec 31, 20191.63001.66001.45001.54001.5400250,900
Dec 30, 20192.20002.24001.71001.75001.7500782,500
Dec 27, 20191.86001.95001.78001.90001.9000397,500
Dec 26, 20191.66001.84001.60001.79001.7900200,100
Dec 24, 20191.66001.66001.60001.65001.650032,900
Dec 23, 20191.49001.67001.46001.56001.560080,900
Dec 20, 20191.57001.59001.48001.52001.520032,700
Dec 19, 20191.60001.70001.48001.58001.580087,000
Dec 18, 20191.49001.65001.45001.65001.650048,200
Dec 17, 20191.50001.50001.44001.44001.44005,100
Dec 16, 20191.47001.48001.41001.48001.480020,800
Dec 13, 20191.43001.49001.43001.47001.470015,900
Dec 12, 20191.45001.46001.40001.45001.450033,000
Dec 11, 20191.46001.48001.36001.46001.460020,500
Dec 10, 20191.49001.49001.41001.47001.470022,000
Dec 09, 20191.60001.60001.45001.52001.520019,300
Dec 06, 20191.56001.58001.54001.56001.560030,700
Dec 05, 20191.60001.60001.58001.58001.58004,700
Dec 04, 20191.55001.62001.53001.61001.610053,400
Dec 03, 20191.56001.65001.56001.60001.600029,700
Dec 02, 20191.57001.63001.53001.61001.610047,900
Nov 29, 20191.60001.60001.51001.54001.540018,600
Nov 27, 20191.51001.57001.51001.52001.52009,000
Nov 26, 20191.53001.60001.48001.52001.520050,900
Nov 25, 20191.55001.65001.48001.51001.510063,800
Nov 22, 20191.49001.55001.45001.52001.520047,900
Nov 21, 20191.52001.55001.43001.46001.460034,300
Nov 20, 20191.38001.55001.35001.43001.4300117,700
Nov 19, 20191.40001.40001.35001.40001.40006,700
Nov 18, 20191.38001.44001.38001.42001.420012,600
Nov 15, 20191.36001.47001.35001.41001.410027,600
Nov 14, 20191.43001.45001.33001.34001.340032,200
Nov 13, 20191.41001.44001.40001.43001.430019,600
Nov 12, 20191.45001.48001.42001.48001.480011,900
Nov 11, 20191.49001.53001.41001.43001.430031,600
Nov 08, 20191.42001.56001.42001.53001.530066,800
Nov 07, 20191.51001.53001.41001.41001.410036,200
Nov 06, 20191.56001.58001.50001.52001.520015,400
Nov 05, 20191.58001.58001.55001.55001.550016,600
Nov 04, 20191.57001.61001.55001.57001.570014,700
Nov 01, 20191.56001.63001.55001.57001.570026,300
Oct 31, 20191.55001.56001.53001.56001.56008,100
Oct 30, 20191.50001.56001.50001.54001.540024,300
Oct 29, 20191.56001.60001.46001.48001.480063,700
Oct 28, 20191.63001.70001.54001.54001.540059,400
Oct 25, 20191.70001.70001.51001.55001.550076,000
Oct 24, 20191.78001.78001.65001.71001.710012,000
Oct 23, 20191.75001.80001.70001.71001.710031,600
Oct 22, 20191.79001.79001.75001.78001.780033,300
Oct 21, 20191.77001.90001.75001.75001.750035,500
Oct 18, 20191.73001.89001.73001.76001.760086,500
Oct 17, 20191.81001.84001.72001.75001.750067,200
Oct 16, 20191.77002.19001.77001.78001.7800608,800
Oct 15, 20191.71001.78001.60001.75001.750074,500
Oct 14, 20191.75001.80001.67001.70001.700032,100
Oct 11, 20191.76001.79001.73001.76001.760022,600
Oct 10, 20191.83001.84001.75001.79001.790032,900
Oct 09, 20191.84001.92001.81001.85001.850019,300
Oct 08, 20191.91001.94001.83001.83001.830047,900
Oct 07, 20191.82001.99001.82001.85001.8500105,500
Oct 04, 20191.87001.87001.80001.80001.800030,900
Oct 03, 20191.79001.94001.74001.85001.8500118,200
Oct 02, 20191.92002.07001.78001.78001.7800106,100
Oct 01, 20191.90001.98001.80001.94001.9400113,000
Sep 30, 20191.90001.95001.87001.91001.910024,700
Sep 27, 20191.95001.96001.91001.91001.91009,500
Sep 26, 20191.96001.99001.95001.95001.950022,100
Sep 25, 20191.93001.99001.92001.99001.990019,400
Sep 24, 20192.09002.10001.78001.89001.8900146,200
Sep 23, 20192.12002.12002.00002.04002.040054,600
Sep 20, 20192.16002.28002.07002.12002.1200222,900
Sep 19, 20192.05002.15001.96002.10002.1000206,200
Sep 18, 20192.13002.18002.05002.05002.050065,400
Sep 17, 20192.14002.30002.10002.11002.110056,200
Sep 16, 20192.19002.26002.06002.14002.140027,400
Sep 13, 20192.20002.29002.11002.17002.170058,700
Sep 12, 20192.22002.22002.10002.17002.170031,100
Sep 11, 20192.30002.54002.20002.22002.2200279,900
Sep 10, 20192.12002.29002.11002.28002.2800164,500
Sep 09, 20192.05002.16002.00002.14002.140085,300
Sep 06, 20192.07002.07002.01002.05002.050033,500
Sep 05, 20191.99002.11001.96002.08002.080072,300
Sep 04, 20192.03002.06001.96001.99001.990063,300
Sep 03, 20192.05002.19001.95002.00002.0000257,400
Aug 30, 20192.05002.05001.95001.95001.950062,600
Aug 29, 20192.14002.17002.02002.06002.0600143,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...