UK markets closed

Bridgeline Digital, Inc. (BLIN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.0400-0.0200 (-0.49%)
At close: 4:00PM EDT
4.0100 -0.03 (-0.74%)
After hours: 05:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
30 Aug 20215.81006.08005.12005.47005.470013,494,700
27 Aug 20214.13005.14004.07004.86004.86004,720,800
26 Aug 20214.04004.31003.99004.08004.0800787,100
25 Aug 20214.21004.28004.07004.11004.1100608,800
24 Aug 20214.31004.45004.15004.23004.2300728,100
23 Aug 20214.22004.39004.10004.30004.3000802,700
20 Aug 20213.99004.40003.93004.30004.3000596,700
19 Aug 20214.40004.48003.97004.07004.0700562,800
18 Aug 20214.44004.79004.36004.40004.4000822,200
17 Aug 20214.33004.82004.25004.53004.5300597,400
16 Aug 20214.65005.10004.61004.86004.8600560,600
13 Aug 20215.14005.14004.55004.69004.6900630,200
12 Aug 20215.15005.18005.01005.06005.0600373,300
11 Aug 20215.40005.49005.07005.22005.2200452,100
10 Aug 20215.14006.20005.10005.38005.38001,716,300
09 Aug 20215.00005.36004.80005.08005.0800530,900
06 Aug 20215.30005.41004.94005.00005.0000741,600
05 Aug 20215.30005.63005.26005.41005.4100482,300
04 Aug 20215.70005.83005.32005.32005.3200526,100
03 Aug 20215.91005.91005.66005.73005.7300386,700
02 Aug 20216.06006.26005.74005.92005.92001,205,300
30 Jul 20215.90007.57005.81006.40006.400013,219,200
29 Jul 20216.07006.07005.79005.88005.8800571,600
28 Jul 20215.56006.27005.50006.10006.10001,314,700
27 Jul 20215.31005.57005.22005.48005.4800603,600
26 Jul 20215.20005.75005.10005.48005.48001,009,200
23 Jul 20215.90006.18005.39005.45005.45001,726,300
22 Jul 20215.90006.17005.60006.01006.01001,477,900
21 Jul 20215.35006.68005.35006.25006.25005,624,800
20 Jul 20215.76005.76005.24005.49005.49001,463,800
19 Jul 20215.40005.92005.20005.89005.89002,717,300
16 Jul 20216.10006.53005.65005.88005.88003,885,000
15 Jul 20216.87007.53006.00006.12006.120019,264,600
14 Jul 20216.90006.90006.10006.15006.15003,401,700
13 Jul 20218.56009.99006.64007.26007.260052,666,200
12 Jul 20216.65006.68005.78006.01006.01003,884,500
09 Jul 20217.92008.20006.65006.76006.76006,999,100
08 Jul 20217.27008.90006.92007.67007.670012,171,600
07 Jul 20219.990010.00008.20008.55008.550021,269,400
06 Jul 202113.950014.380011.520012.230012.230098,934,300
02 Jul 20216.11008.97006.01008.97008.9700142,105,300
01 Jul 20216.14006.78004.73005.75005.750080,325,700
30 Jun 20214.87008.54004.23004.30004.3000132,226,900
29 Jun 20212.67003.71002.64003.39003.39005,888,100
28 Jun 20212.45002.60002.42002.48002.4800474,900
25 Jun 20212.32002.37002.28002.31002.3100187,600
24 Jun 20212.36002.38002.25002.30002.3000117,100
23 Jun 20212.30002.35002.25002.32002.3200139,500
22 Jun 20212.28002.30002.18002.22002.2200293,100
21 Jun 20212.52002.52002.21002.26002.2600270,600
18 Jun 20212.47002.47002.36002.44002.440072,100
17 Jun 20212.40002.55002.40002.44002.440073,500
16 Jun 20212.57002.64002.38002.45002.4500129,700
15 Jun 20212.79002.90002.60002.61002.6100119,700
14 Jun 20212.75002.83002.73002.80002.800053,500
11 Jun 20212.80002.81002.63002.71002.710041,000
10 Jun 20212.77002.90002.77002.83002.830027,800
09 Jun 20212.82002.94002.73002.79002.790096,400
08 Jun 20212.84002.90002.79002.82002.820022,100
07 Jun 20212.70002.88002.70002.85002.850070,600
04 Jun 20212.66002.74002.57002.67002.670035,700
03 Jun 20212.56002.70002.55002.67002.670021,500
02 Jun 20212.56002.65002.56002.59002.590025,100
01 Jun 20212.55002.60002.51002.59002.590022,600
28 May 20212.51002.64002.51002.51002.510039,000
27 May 20212.56002.68002.50002.57002.570061,700
26 May 20212.52002.59002.50002.54002.540024,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...