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 |
| 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 |
| Mar 19, 2024 | $1.00 | $1.04 | $0.99 | $0.99 | 37 292 |
| Mar 18, 2024 | $1.01 | $1.06 | $1.00 | $1.00 | 24 539 |
| Mar 15, 2024 | $1.01 | $1.07 | $1.01 | $1.02 | 22 207 |
| Mar 14, 2024 | $1.01 | $1.03 | $0.99 | $1.02 | 32 293 |
| Mar 13, 2024 | $1.05 | $1.08 | $1.03 | $1.03 | 68 904 |
| Mar 12, 2024 | $1.09 | $1.12 | $1.06 | $1.06 | 22 387 |
| Mar 11, 2024 | $1.12 | $1.14 | $1.06 | $1.06 | 32 473 |
| Mar 08, 2024 | $1.10 | $1.15 | $1.09 | $1.10 | 33 785 |
| Mar 07, 2024 | $1.15 | $1.15 | $1.09 | $1.09 | 37 570 |
| Mar 06, 2024 | $1.10 | $1.15 | $1.09 | $1.13 | 22 400 |
| Mar 05, 2024 | $1.26 | $1.26 | $1.07 | $1.12 | 113 548 |
| Mar 04, 2024 | $1.20 | $1.36 | $1.14 | $1.24 | 277 063 |
| Mar 01, 2024 | $1.07 | $1.13 | $1.07 | $1.13 | 38 933 |
| Feb 29, 2024 | $1.08 | $1.15 | $1.03 | $1.09 | 200 569 |
| Feb 28, 2024 | $1.02 | $1.09 | $0.99 | $1.06 | 64 715 |
| Feb 27, 2024 | $0.92 | $1.01 | $0.92 | $1.00 | 49 187 |
| Feb 26, 2024 | $0.90 | $0.95 | $0.90 | $0.92 | 15 287 |
| Feb 23, 2024 | $0.90 | $0.92 | $0.90 | $0.90 | 17 317 |
