Advertisement
U.S. markets closed

Bridgeline Digital, Inc. (BLIN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.1600-0.0100 (-0.85%)
At close: 04:00PM EDT
1.1700 +0.01 (+0.86%)
After hours: 06:29PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.15001.21001.10001.16001.1600131,200
Mar 27, 20241.09001.19001.06001.17001.170080,900
Mar 26, 20241.08001.10001.06001.07001.070062,600
Mar 25, 20241.12001.12001.04001.05001.050084,800
Mar 22, 20241.10001.19001.06001.10001.10001,007,600
Mar 21, 20241.04001.08001.00001.07001.070069,300
Mar 20, 20240.97001.08000.97001.04001.040063,900
Mar 19, 20241.00001.04000.99000.99000.990037,500
Mar 18, 20241.01001.06001.00001.00001.000024,600
Mar 15, 20241.01001.07001.01001.02001.020022,200
Mar 14, 20241.01001.03000.99001.02001.020050,900
Mar 13, 20241.05001.08001.02001.03001.030069,100
Mar 12, 20241.09001.13001.06001.06001.060023,600
Mar 11, 20241.12001.14001.06001.06001.060032,800
Mar 08, 20241.10001.15001.09001.10001.100033,800
Mar 07, 20241.15001.15001.09001.09001.090038,700
Mar 06, 20241.10001.15001.09001.13001.130022,900
Mar 05, 20241.26001.26001.07001.12001.1200115,200
Mar 04, 20241.20001.36001.14001.24001.2400279,700
Mar 01, 20241.07001.13001.07001.13001.130039,000
Feb 29, 20241.08001.15001.03001.09001.0900202,000
Feb 28, 20241.02001.09000.99001.06001.060064,700
Feb 27, 20240.92001.01000.92001.00001.000051,700
Feb 26, 20240.93000.95000.90000.92000.920015,600
Feb 23, 20240.90000.92000.90000.90000.900017,300
Feb 22, 20240.90000.91000.90000.90000.900022,100
Feb 21, 20240.90000.92000.90000.90000.900025,700
Feb 20, 20240.90000.97000.90000.92000.920091,900
Feb 16, 20240.90000.93000.85000.90000.900053,900
Feb 15, 20240.81000.86000.75000.84000.840045,300
Feb 14, 20240.84000.90000.80000.86000.860065,200
Feb 13, 20240.84000.86000.80000.84000.840014,900
Feb 12, 20240.82000.86000.82000.84000.84008,300
Feb 09, 20240.80000.87000.80000.82000.820019,500
Feb 08, 20240.82000.84000.81000.82000.820013,100
Feb 07, 20240.84000.84000.78000.81000.810042,700
Feb 06, 20240.77000.87000.77000.84000.840035,700
Feb 05, 20240.81000.83000.77000.77000.770026,200
Feb 02, 20240.81000.84000.78000.78000.780053,200
Feb 01, 20240.78000.82000.77000.79000.790021,400
Jan 31, 20240.82000.85000.78000.79000.790015,200
Jan 30, 20240.81000.82000.79000.79000.79007,300
Jan 29, 20240.81000.85000.77000.79000.790020,900
Jan 26, 20240.80000.83000.76000.79000.790010,100
Jan 25, 20240.82000.84000.79000.79000.790031,600
Jan 24, 20240.76000.82000.76000.80000.800038,600
Jan 23, 20240.77000.80000.76000.77000.770016,200
Jan 22, 20240.76000.80000.75000.77000.77006,500
Jan 19, 20240.78000.80000.75000.75000.750028,700
Jan 18, 20240.78000.78000.76000.77000.77007,600
Jan 17, 20240.78000.82000.76000.78000.780016,900
Jan 16, 20240.83000.88000.78000.82000.820011,800
Jan 12, 20240.82000.82000.78000.82000.82009,900
Jan 11, 20240.85000.85000.80000.82000.820023,300
Jan 10, 20240.82000.85000.80000.85000.850033,600
Jan 09, 20240.87000.88000.81000.84000.840023,400
Jan 08, 20240.85000.87000.83000.86000.860020,800
Jan 05, 20240.86000.88000.82000.85000.850021,900
Jan 04, 20240.85000.88000.84000.84000.840011,000
Jan 03, 20240.85000.88000.84000.86000.86009,100
Jan 02, 20240.86000.89000.85000.86000.860038,300
Dec 29, 20230.87000.87000.86000.87000.870019,300
Dec 28, 20230.86000.90000.85000.88000.880067,600
Dec 27, 20230.84000.90000.84000.90000.9000145,100
Dec 26, 20230.83000.85000.81000.85000.850021,900
Dec 22, 20230.79000.84000.78000.84000.840036,400
Dec 21, 20230.78000.82000.78000.78000.78003,400
Dec 20, 20230.79000.82000.78000.78000.78009,900
Dec 19, 20230.77000.81000.77000.78000.780048,500
Dec 18, 20230.76000.80000.76000.78000.78002,500
Dec 15, 20230.78000.80000.77000.77000.770048,400
Dec 14, 20230.76000.81000.76000.79000.790031,900
Dec 13, 20230.75000.80000.72000.76000.760069,300
Dec 12, 20230.77000.78000.75000.75000.750029,900
Dec 11, 20230.79000.79000.76000.76000.76009,700
Dec 08, 20230.76000.80000.76000.79000.790010,300
Dec 07, 20230.77000.80000.76000.77000.770012,000
Dec 06, 20230.76000.80000.75000.75000.750030,100
Dec 05, 20230.77000.81000.76000.76000.760022,600
Dec 04, 20230.80000.83000.77000.80000.800025,000
Dec 01, 20230.80000.84000.78000.80000.800072,900
Nov 30, 20230.82000.83000.81000.81000.81009,600
Nov 29, 20230.78000.83000.78000.80000.800053,300
Nov 28, 20230.76000.81000.75000.79000.790097,700
Nov 27, 20230.80000.80000.75000.75000.750014,100
Nov 24, 20230.75000.79000.75000.78000.780016,900
Nov 22, 20230.76000.76000.75000.76000.760014,000
Nov 21, 20230.75000.79000.75000.75000.750021,600
Nov 20, 20230.75000.79000.74000.74000.740042,400
Nov 17, 20230.75000.78000.75000.75000.750018,300
Nov 16, 20230.72000.78000.72000.78000.780014,300
Nov 15, 20230.74000.78000.74000.75000.750040,500
Nov 14, 20230.71000.78000.71000.76000.760033,900
Nov 13, 20230.72000.78000.71000.74000.740014,000
Nov 10, 20230.74000.79000.73000.74000.740023,200
Nov 09, 20230.79000.79000.74000.74000.740031,800
Nov 08, 20230.75000.79000.75000.76000.760057,900
Nov 07, 20230.77000.79000.74000.74000.740012,500
Nov 06, 20230.79000.79000.75000.75000.750022,500
Nov 03, 20230.73000.78000.73000.77000.770019,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...