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 |
| Jan 17, 2024 | $0.780 | $0.82 | $0.760 | $0.778 | 16 593 |
| Jan 16, 2024 | $0.83 | $0.88 | $0.779 | $0.82 | 10 738 |
| Jan 12, 2024 | $0.82 | $0.82 | $0.780 | $0.82 | 9 945 |
| Jan 11, 2024 | $0.85 | $0.85 | $0.80 | $0.82 | 23 129 |
| Jan 10, 2024 | $0.82 | $0.85 | $0.80 | $0.85 | 29 021 |
| Jan 09, 2024 | $0.87 | $0.88 | $0.81 | $0.84 | 23 421 |
| Jan 08, 2024 | $0.85 | $0.87 | $0.83 | $0.86 | 20 754 |
| Jan 05, 2024 | $0.86 | $0.88 | $0.82 | $0.85 | 21 228 |
| Jan 04, 2024 | $0.85 | $0.86 | $0.84 | $0.84 | 10 196 |
| Jan 03, 2024 | $0.85 | $0.88 | $0.84 | $0.86 | 7 426 |
| Jan 02, 2024 | $0.86 | $0.89 | $0.85 | $0.86 | 38 260 |
| Dec 29, 2023 | $0.87 | $0.87 | $0.86 | $0.87 | 18 988 |
| Dec 28, 2023 | $0.86 | $0.90 | $0.85 | $0.88 | 67 592 |
| Dec 27, 2023 | $0.84 | $0.90 | $0.84 | $0.90 | 129 320 |
| Dec 26, 2023 | $0.83 | $0.85 | $0.82 | $0.85 | 21 863 |
| Dec 22, 2023 | $0.789 | $0.84 | $0.780 | $0.84 | 36 357 |
| Dec 21, 2023 | $0.777 | $0.82 | $0.777 | $0.780 | 3 360 |
| Dec 20, 2023 | $0.790 | $0.82 | $0.780 | $0.780 | 9 884 |
| Dec 19, 2023 | $0.770 | $0.81 | $0.770 | $0.777 | 48 274 |
| Dec 18, 2023 | $0.760 | $0.800 | $0.760 | $0.779 | 2 496 |
| Dec 15, 2023 | $0.780 | $0.80 | $0.770 | $0.770 | 48 380 |
| Dec 14, 2023 | $0.760 | $0.81 | $0.760 | $0.790 | 31 680 |
| Dec 13, 2023 | $0.750 | $0.80 | $0.724 | $0.760 | 69 275 |
| Dec 12, 2023 | $0.772 | $0.772 | $0.750 | $0.750 | 29 786 |
| Dec 11, 2023 | $0.790 | $0.790 | $0.760 | $0.761 | 9 587 |
