Financial News

Bridgeline Digital (NQ: BLIN )

1.160 -0.010 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.150 1.210 1.100 1.160 131,218 -0.01(-0.85%)
Mar 27, 2024 1.090 1.190 1.061 1.170 80,414 +0.10(+9.35%)
Mar 26, 2024 1.080 1.100 1.060 1.070 62,595 +0.03(+2.39%)
Mar 25, 2024 1.120 1.120 1.040 1.045 84,378 -0.06(-5.00%)
Mar 22, 2024 1.100 1.190 1.060 1.100 1,008,210 +0.03(+2.80%)
Mar 21, 2024 1.040 1.080 1.000 1.070 69,259 +0.03(+2.88%)
Mar 20, 2024 0.9700 1.075 0.9700 1.040 63,940 +0.05(+5.05%)
Mar 19, 2024 1.000 1.040 0.9900 0.9900 37,471 -0.01(-1.00%)
Mar 18, 2024 1.010 1.060 1.000 1.000 24,594 -0.02(-1.96%)
Mar 15, 2024 1.010 1.067 1.010 1.020 22,212 +0.00(+0.00%)
Mar 14, 2024 1.010 1.030 0.9902 1.020 50,875 -0.01(-0.97%)
Mar 13, 2024 1.050 1.080 1.020 1.030 69,107 -0.03(-2.83%)
Mar 12, 2024 1.090 1.130 1.060 1.060 23,602 +0.00(+0.00%)
Mar 11, 2024 1.120 1.140 1.060 1.060 32,851 -0.04(-3.64%)
Mar 08, 2024 1.100 1.150 1.090 1.100 34,008 +0.01(+0.92%)
Mar 07, 2024 1.150 1.150 1.090 1.090 38,670 -0.04(-3.54%)
Mar 06, 2024 1.100 1.150 1.090 1.130 22,905 +0.01(+0.89%)
Mar 05, 2024 1.260 1.260 1.070 1.120 113,670 -0.12(-9.68%)
Mar 04, 2024 1.200 1.360 1.140 1.240 277,286 +0.11(+9.73%)
Mar 01, 2024 1.070 1.130 1.070 1.130 38,983 +0.04(+3.67%)
Feb 29, 2024 1.080 1.147 1.030 1.090 200,834 +0.04(+3.32%)
Feb 28, 2024 1.020 1.090 0.9900 1.055 64,723 +0.05(+5.50%)
Feb 27, 2024 0.9201 1.010 0.9201 1.000 49,731 +0.08(+8.70%)
Feb 26, 2024 0.9300 0.9500 0.8960 0.9200 15,567 +0.02(+2.68%)
Feb 23, 2024 0.8960 0.9200 0.8960 0.8960 17,356 +0.00(+0.00%)
Feb 22, 2024 0.8950 0.9099 0.8950 0.8960 22,128 +0.00(+0.11%)
Feb 21, 2024 0.9000 0.9200 0.8950 0.8950 25,728 -0.03(-2.76%)
Feb 20, 2024 0.9000 0.9740 0.9000 0.9204 91,845 +0.02(+2.27%)
Feb 16, 2024 0.8960 0.9299 0.8450 0.9000 53,865 +0.06(+7.09%)
Feb 15, 2024 0.8100 0.8598 0.7500 0.8404 45,292 -0.02(-2.30%)
Feb 14, 2024 0.8400 0.8960 0.8000 0.8602 63,952 +0.02(+2.39%)
Feb 13, 2024 0.8410 0.8600 0.8000 0.8401 14,918 -0.00(-0.11%)
Feb 12, 2024 0.8225 0.8595 0.8200 0.8410 8,280 +0.02(+2.25%)
Feb 09, 2024 0.8000 0.8700 0.8000 0.8225 19,496 +0.00(+0.30%)
Feb 08, 2024 0.8200 0.8390 0.8100 0.8200 11,125 +0.01(+1.23%)
Feb 07, 2024 0.8399 0.8399 0.7800 0.8100 42,698 -0.03(-3.57%)
Feb 06, 2024 0.7700 0.8681 0.7700 0.8400 35,730 +0.07(+9.09%)
Feb 05, 2024 0.8073 0.8345 0.7650 0.7700 26,188 -0.01(-0.76%)
Feb 02, 2024 0.8100 0.8400 0.7759 0.7759 53,268 -0.02(-2.01%)
Feb 01, 2024 0.7800 0.8200 0.7650 0.7918 21,428 +0.00(+0.23%)
Jan 31, 2024 0.8150 0.8500 0.7800 0.7900 15,229 +0.00(+0.00%)
Jan 30, 2024 0.8100 0.8200 0.7900 0.7900 7,260 +0.00(+0.00%)
Jan 29, 2024 0.8100 0.8500 0.7700 0.7900 20,936 -0.00(-0.04%)
Jan 26, 2024 0.8001 0.8250 0.7600 0.7903 10,282 -0.00(-0.09%)
Jan 25, 2024 0.8200 0.8400 0.7900 0.7910 31,604 -0.01(-1.13%)
Jan 24, 2024 0.7600 0.8220 0.7600 0.8000 38,630 +0.03(+4.56%)
Jan 23, 2024 0.7700 0.7994 0.7564 0.7651 16,214 -0.00(-0.64%)
Jan 22, 2024 0.7600 0.8000 0.7500 0.7700 6,484 +0.02(+2.26%)
Jan 19, 2024 0.7755 0.7997 0.7525 0.7530 28,682 -0.02(-2.14%)
Jan 18, 2024 0.7800 0.7800 0.7600 0.7695 7,600 -0.01(-1.14%)
Jan 17, 2024 0.7800 0.8200 0.7600 0.7784 16,896 -0.04(-5.05%)
Jan 16, 2024 0.8276 0.8798 0.7788 0.8198 11,844 +0.00(+0.26%)
Jan 12, 2024 0.8177 0.8177 0.7800 0.8177 9,945 +0.00(+0.00%)
Jan 11, 2024 0.8497 0.8497 0.8000 0.8177 23,332 -0.03(-3.79%)
Jan 10, 2024 0.8210 0.8515 0.8008 0.8499 33,574 +0.01(+1.78%)
Jan 09, 2024 0.8700 0.8800 0.8127 0.8350 23,423 -0.02(-2.45%)
Jan 08, 2024 0.8500 0.8700 0.8264 0.8560 20,783 +0.01(+0.71%)
Jan 05, 2024 0.8600 0.8780 0.8201 0.8500 21,942 +0.01(+1.49%)
Jan 04, 2024 0.8500 0.8800 0.8375 0.8375 10,953 -0.02(-2.05%)
Jan 03, 2024 0.8500 0.8810 0.8401 0.8550 9,065 -0.01(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback