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 |
| Dec 08, 2023 | $0.760 | $0.80 | $0.760 | $0.790 | 10 250 |
| Dec 07, 2023 | $0.765 | $0.798 | $0.760 | $0.770 | 11 324 |
| Dec 06, 2023 | $0.760 | $0.80 | $0.750 | $0.750 | 30 031 |
| Dec 05, 2023 | $0.770 | $0.81 | $0.760 | $0.760 | 22 580 |
| Dec 04, 2023 | $0.80 | $0.81 | $0.770 | $0.800 | 24 938 |
| Dec 01, 2023 | $0.80 | $0.84 | $0.790 | $0.799 | 72 922 |
| Nov 30, 2023 | $0.82 | $0.83 | $0.81 | $0.81 | 9 602 |
| Nov 29, 2023 | $0.780 | $0.83 | $0.780 | $0.80 | 53 326 |
| Nov 28, 2023 | $0.760 | $0.81 | $0.745 | $0.788 | 97 708 |
| Nov 27, 2023 | $0.80 | $0.80 | $0.750 | $0.750 | 14 085 |
| Nov 24, 2023 | $0.751 | $0.789 | $0.750 | $0.780 | 16 912 |
| Nov 22, 2023 | $0.760 | $0.760 | $0.750 | $0.760 | 13 958 |
| Nov 21, 2023 | $0.753 | $0.788 | $0.740 | $0.750 | 21 520 |
| Nov 20, 2023 | $0.750 | $0.789 | $0.740 | $0.740 | 42 144 |
| Nov 17, 2023 | $0.750 | $0.780 | $0.750 | $0.750 | 17 868 |
| Nov 16, 2023 | $0.720 | $0.779 | $0.720 | $0.779 | 13 819 |
| Nov 15, 2023 | $0.740 | $0.779 | $0.740 | $0.750 | 40 505 |
| Nov 14, 2023 | $0.708 | $0.779 | $0.705 | $0.761 | 31 600 |
| Nov 13, 2023 | $0.720 | $0.779 | $0.710 | $0.736 | 13 944 |
| Nov 10, 2023 | $0.740 | $0.779 | $0.740 | $0.740 | 23 155 |
| Nov 09, 2023 | $0.786 | $0.786 | $0.740 | $0.740 | 31 586 |
| Nov 08, 2023 | $0.750 | $0.790 | $0.750 | $0.764 | 57 779 |
| Nov 07, 2023 | $0.770 | $0.770 | $0.741 | $0.741 | 12 155 |
| Nov 06, 2023 | $0.789 | $0.790 | $0.750 | $0.750 | 22 463 |
| Nov 03, 2023 | $0.730 | $0.780 | $0.730 | $0.770 | 19 220 |
