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 |
| Feb 22, 2024 | $0.90 | $0.91 | $0.90 | $0.90 | 22 128 |
| Feb 21, 2024 | $0.90 | $0.92 | $0.90 | $0.90 | 25 622 |
| Feb 20, 2024 | $0.90 | $0.97 | $0.90 | $0.92 | 91 360 |
| Feb 16, 2024 | $0.90 | $0.93 | $0.85 | $0.90 | 53 775 |
| Feb 15, 2024 | $0.81 | $0.86 | $0.760 | $0.84 | 45 292 |
| Feb 14, 2024 | $0.84 | $0.90 | $0.80 | $0.86 | 61 180 |
| Feb 13, 2024 | $0.84 | $0.86 | $0.80 | $0.84 | 14 842 |
| Feb 12, 2024 | $0.82 | $0.86 | $0.82 | $0.84 | 8 137 |
| Feb 09, 2024 | $0.80 | $0.85 | $0.80 | $0.82 | 19 470 |
| Feb 08, 2024 | $0.82 | $0.84 | $0.81 | $0.82 | 11 125 |
| Feb 07, 2024 | $0.84 | $0.84 | $0.780 | $0.81 | 42 552 |
| Feb 06, 2024 | $0.770 | $0.86 | $0.770 | $0.84 | 35 730 |
| Feb 05, 2024 | $0.81 | $0.83 | $0.765 | $0.770 | 26 188 |
| Feb 02, 2024 | $0.81 | $0.84 | $0.776 | $0.776 | 52 361 |
| Feb 01, 2024 | $0.780 | $0.82 | $0.765 | $0.792 | 20 890 |
| Jan 31, 2024 | $0.82 | $0.84 | $0.780 | $0.790 | 14 844 |
| Jan 30, 2024 | $0.81 | $0.82 | $0.790 | $0.790 | 7 124 |
| Jan 29, 2024 | $0.81 | $0.83 | $0.775 | $0.790 | 20 137 |
| Jan 26, 2024 | $0.80 | $0.83 | $0.760 | $0.790 | 10 021 |
| Jan 25, 2024 | $0.82 | $0.84 | $0.790 | $0.791 | 30 687 |
| Jan 24, 2024 | $0.760 | $0.82 | $0.760 | $0.80 | 38 629 |
| Jan 23, 2024 | $0.770 | $0.799 | $0.756 | $0.765 | 16 128 |
| Jan 22, 2024 | $0.760 | $0.80 | $0.750 | $0.770 | 6 425 |
| Jan 19, 2024 | $0.776 | $0.800 | $0.753 | $0.753 | 28 479 |
| Jan 18, 2024 | $0.780 | $0.780 | $0.760 | $0.770 | 7 600 |
