UK markets closed

Bridgeline Digital, Inc. (BLIN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.8000-0.1400 (-7.22%)
At close: 04:00PM EST
1.8000 0.00 (0.00%)
After hours: 06:31PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20221.95001.99001.80001.80001.8000139,200
20 Jan 20221.97002.07001.93001.94001.940061,000
19 Jan 20221.99002.02001.93001.94001.9400112,900
18 Jan 20222.02002.08001.93001.94001.9400136,000
14 Jan 20222.06002.12002.02002.08002.0800112,500
13 Jan 20222.17002.17002.11002.11002.1100104,300
12 Jan 20222.17002.24002.11002.19002.1900109,400
11 Jan 20222.07002.32002.06002.19002.1900228,600
10 Jan 20222.15002.15002.03002.09002.0900107,500
07 Jan 20222.17002.30002.07002.14002.1400595,400
06 Jan 20222.17002.18002.00002.13002.1300321,400
05 Jan 20222.32002.34002.11002.12002.1200202,700
04 Jan 20222.37002.40002.21002.33002.3300220,100
03 Jan 20222.28002.38002.23002.37002.3700124,400
31 Dec 20212.27002.31002.24002.26002.2600180,500
30 Dec 20212.20002.35002.20002.27002.2700176,500
29 Dec 20212.29002.34002.16002.22002.2200411,800
28 Dec 20212.35002.46002.28002.31002.3100194,900
27 Dec 20212.39002.55002.25002.38002.3800662,700
23 Dec 20212.27002.52002.27002.42002.42001,037,000
22 Dec 20212.31002.35002.20002.29002.2900315,800
21 Dec 20212.33002.40002.20002.31002.31001,083,400
20 Dec 20212.46002.74002.42002.70002.70001,477,000
17 Dec 20212.49002.64002.42002.58002.5800233,400
16 Dec 20212.68002.68002.44002.47002.4700210,900
15 Dec 20212.53002.60002.41002.55002.5500339,100
14 Dec 20212.51002.58002.46002.48002.4800180,100
13 Dec 20212.75002.75002.53002.55002.5500259,400
10 Dec 20212.76002.80002.66002.71002.7100283,900
09 Dec 20212.80003.00002.73002.75002.75001,421,900
08 Dec 20212.69002.99002.65002.84002.84001,101,500
07 Dec 20212.63002.85002.62002.74002.7400965,900
06 Dec 20212.45002.57002.15002.52002.5200346,700
03 Dec 20212.62002.62002.40002.49002.4900387,200
02 Dec 20212.60002.70002.50002.67002.6700509,900
01 Dec 20212.72002.80002.52002.54002.5400493,200
30 Nov 20212.66002.77002.61002.66002.6600253,500
29 Nov 20212.83002.84002.67002.77002.7700475,900
26 Nov 20212.82003.00002.61002.89002.89001,466,100
24 Nov 20212.77003.74002.75003.04003.040024,408,100
23 Nov 20212.95002.95002.75002.78002.7800227,100
22 Nov 20212.92002.98002.75002.81002.8100268,600
19 Nov 20213.00003.07002.88002.89002.8900170,600
18 Nov 20213.23003.26003.00003.02003.0200282,300
17 Nov 20213.23003.29003.13003.25003.2500202,700
16 Nov 20213.32003.34003.20003.20003.2000240,900
15 Nov 20213.35003.39003.20003.35003.3500411,800
12 Nov 20213.26003.42003.20003.34003.3400266,800
11 Nov 20213.34003.43003.12003.29003.2900912,600
10 Nov 20213.42003.46003.25003.26003.2600263,100
09 Nov 20213.53003.54003.37003.48003.4800134,100
08 Nov 20213.47003.49003.38003.46003.4600181,200
05 Nov 20213.40003.62003.28003.48003.48001,007,700
04 Nov 20213.48003.50003.36003.39003.3900128,700
03 Nov 20213.40003.54003.37003.45003.4500247,700
02 Nov 20213.45003.47003.37003.44003.4400132,900
01 Nov 20213.41003.53003.37003.45003.4500157,400
29 Oct 20213.45003.50003.35003.40003.4000157,100
28 Oct 20213.49003.54003.42003.48003.4800212,400
27 Oct 20213.60003.75003.42003.50003.5000587,100
26 Oct 20213.56003.58003.40003.49003.4900327,300
25 Oct 20213.52003.62003.43003.54003.5400373,400
22 Oct 20213.77003.82003.48003.56003.5600469,100
21 Oct 20213.84003.95003.82003.87003.8700149,800
20 Oct 20213.86003.96003.85003.86003.8600148,700
19 Oct 20213.94003.94003.81003.93003.9300280,600
18 Oct 20214.03004.13003.81003.84003.8400317,900
15 Oct 20214.09004.13004.01004.04004.0400125,600
14 Oct 20214.16004.16004.00004.06004.0600206,100
13 Oct 20214.03004.14003.95004.12004.1200244,900
12 Oct 20214.04004.05003.94003.98003.9800144,500
11 Oct 20213.90004.07003.86003.98003.9800204,200
08 Oct 20213.95004.02003.86003.86003.8600194,100
07 Oct 20213.88004.03003.86003.95003.9500374,700
06 Oct 20213.81004.05003.70003.86003.8600485,600
05 Oct 20214.07004.14003.84003.87003.8700354,700
04 Oct 20213.90004.14003.73004.07004.0700985,600
01 Oct 20213.98004.02003.78003.99003.99001,081,900
30 Sept 20214.45004.50003.87004.11004.110012,217,100
29 Sept 20214.17004.18003.81003.84003.8400669,600
28 Sept 20214.16004.26004.05004.11004.1100349,800
27 Sept 20214.17004.36004.04004.27004.2700572,200
24 Sept 20214.26004.57004.12004.23004.23001,446,600
23 Sept 20214.28004.44004.13004.42004.4200638,800
22 Sept 20214.41004.54004.12004.40004.40002,127,100
21 Sept 20214.03004.20003.94004.05004.05001,324,900
20 Sept 20214.16004.27003.95003.98003.9800353,800
17 Sept 20214.25004.48004.25004.40004.4000249,400
16 Sept 20214.22004.40004.12004.37004.3700186,200
15 Sept 20214.34004.45004.22004.26004.2600386,200
14 Sept 20214.62004.69004.30004.34004.3400243,100
13 Sept 20214.47004.75004.25004.60004.6000394,400
10 Sept 20214.75004.79004.35004.38004.3800426,900
09 Sept 20214.59004.83004.57004.73004.7300294,300
08 Sept 20214.56004.67004.43004.62004.6200341,400
07 Sept 20214.65004.80004.52004.55004.5500559,300
03 Sept 20215.00005.05004.62004.68004.6800776,300
02 Sept 20215.11005.18005.00005.06005.0600486,600
01 Sept 20215.05005.30004.93005.06005.0600646,000
31 Aug 20215.34005.34004.93005.15005.15001,296,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...