NASDAQ:BLIN
Bridgeline Digital Inc Stock Price (Quote)
$1.29
+0.0500 (+4.03%)
At Close: Apr 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.04 | $1.42 | Wednesday, 24th Apr 2024 BLIN stock ended at $1.29. This is 4.03% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 7.38% from a day low at $1.22 to a day high of $1.31. |
90 days | $0.760 | $1.42 | |
52 weeks | $0.705 | $1.43 |
Date | Open | High | Low | Close | Volume |
Apr 24, 2024 | $1.26 | $1.31 | $1.22 | $1.29 | 23 529 |
Apr 23, 2024 | $1.23 | $1.28 | $1.20 | $1.24 | 28 848 |
Apr 22, 2024 | $1.20 | $1.23 | $1.19 | $1.20 | 30 836 |
Apr 19, 2024 | $1.23 | $1.23 | $1.19 | $1.19 | 14 411 |
Apr 18, 2024 | $1.23 | $1.26 | $1.22 | $1.23 | 23 669 |
Apr 17, 2024 | $1.21 | $1.32 | $1.21 | $1.25 | 37 990 |
Apr 16, 2024 | $1.27 | $1.27 | $1.20 | $1.23 | 76 511 |
Apr 15, 2024 | $1.29 | $1.30 | $1.26 | $1.27 | 9 966 |
Apr 12, 2024 | $1.27 | $1.33 | $1.25 | $1.29 | 25 911 |
Apr 11, 2024 | $1.30 | $1.33 | $1.26 | $1.33 | 23 646 |
Apr 10, 2024 | $1.37 | $1.38 | $1.29 | $1.32 | 15 362 |
Apr 09, 2024 | $1.31 | $1.39 | $1.26 | $1.37 | 29 303 |
Apr 08, 2024 | $1.35 | $1.38 | $1.32 | $1.32 | 18 606 |
Apr 05, 2024 | $1.30 | $1.34 | $1.29 | $1.33 | 89 859 |
Apr 04, 2024 | $1.27 | $1.42 | $1.25 | $1.31 | 268 837 |
Apr 03, 2024 | $1.13 | $1.30 | $1.13 | $1.28 | 161 178 |
Apr 02, 2024 | $1.16 | $1.16 | $1.11 | $1.16 | 23 759 |
Apr 01, 2024 | $1.16 | $1.17 | $1.13 | $1.16 | 40 563 |
Mar 28, 2024 | $1.15 | $1.21 | $1.10 | $1.16 | 131 078 |
Mar 27, 2024 | $1.09 | $1.18 | $1.08 | $1.17 | 80 270 |
Mar 26, 2024 | $1.08 | $1.10 | $1.06 | $1.07 | 61 776 |
Mar 25, 2024 | $1.12 | $1.12 | $1.04 | $1.05 | 82 987 |
Mar 22, 2024 | $1.10 | $1.19 | $1.06 | $1.10 | 1 005 925 |
Mar 21, 2024 | $1.04 | $1.08 | $1.02 | $1.07 | 69 174 |
Mar 20, 2024 | $0.97 | $1.08 | $0.97 | $1.04 | 63 630 |