NASDAQ:BLIN
Bridgeline Digital Inc Stock Price (Quote)
$1.19
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.12 | $1.42 | Friday, 3rd May 2024 BLIN stock ended at $1.19. During the day the stock fluctuated 6.08% from a day low at $1.15 to a day high of $1.22. |
| 90 days | $0.760 | $1.42 | |
| 52 weeks | $0.705 | $1.43 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $1.13 | $1.17 | $1.07 | $1.13 | 75 792 |
| Jun 08, 2023 | $1.10 | $1.13 | $1.05 | $1.11 | 51 459 |
| Jun 07, 2023 | $1.14 | $1.14 | $1.09 | $1.10 | 26 519 |
| Jun 06, 2023 | $1.08 | $1.15 | $1.08 | $1.12 | 59 557 |
| Jun 05, 2023 | $1.00 | $1.10 | $1.00 | $1.10 | 116 146 |
| Jun 02, 2023 | $1.03 | $1.05 | $1.01 | $1.02 | 39 697 |
| Jun 01, 2023 | $1.03 | $1.06 | $0.98 | $1.03 | 48 373 |
| May 31, 2023 | $1.03 | $1.06 | $1.00 | $1.03 | 30 375 |
| May 30, 2023 | $0.98 | $1.06 | $0.97 | $1.05 | 58 490 |
| May 26, 2023 | $1.02 | $1.05 | $0.96 | $1.00 | 29 934 |
| May 25, 2023 | $1.09 | $1.09 | $1.01 | $1.01 | 28 348 |
| May 24, 2023 | $0.96 | $1.07 | $0.96 | $1.07 | 96 987 |
| May 23, 2023 | $0.91 | $0.96 | $0.91 | $0.96 | 11 496 |
| May 22, 2023 | $0.93 | $0.96 | $0.93 | $0.96 | 7 839 |
| May 19, 2023 | $0.91 | $0.96 | $0.90 | $0.95 | 42 145 |
| May 18, 2023 | $0.95 | $0.95 | $0.90 | $0.95 | 22 270 |
| May 17, 2023 | $0.94 | $0.95 | $0.88 | $0.94 | 58 770 |
| May 16, 2023 | $0.92 | $0.95 | $0.90 | $0.95 | 11 675 |
| May 15, 2023 | $0.97 | $0.97 | $0.94 | $0.94 | 19 450 |
| May 12, 2023 | $0.98 | $0.98 | $0.94 | $0.97 | 11 196 |
| May 11, 2023 | $0.94 | $0.98 | $0.93 | $0.96 | 30 166 |
| May 10, 2023 | $0.94 | $0.96 | $0.93 | $0.93 | 8 256 |
| May 09, 2023 | $0.90 | $0.94 | $0.89 | $0.94 | 18 414 |
| May 08, 2023 | $0.92 | $0.94 | $0.88 | $0.92 | 26 132 |
| May 05, 2023 | $0.87 | $0.93 | $0.87 | $0.88 | 63 720 |
