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 |
| Nov 02, 2023 | $0.749 | $0.749 | $0.731 | $0.749 | 8 000 |
| Nov 01, 2023 | $0.730 | $0.749 | $0.710 | $0.710 | 67 647 |
| Oct 31, 2023 | $0.720 | $0.750 | $0.720 | $0.730 | 14 190 |
| Oct 30, 2023 | $0.730 | $0.749 | $0.720 | $0.720 | 21 731 |
| Oct 27, 2023 | $0.730 | $0.750 | $0.710 | $0.750 | 2 381 |
| Oct 26, 2023 | $0.744 | $0.755 | $0.720 | $0.720 | 38 875 |
| Oct 25, 2023 | $0.740 | $0.769 | $0.740 | $0.740 | 31 254 |
| Oct 24, 2023 | $0.750 | $0.769 | $0.740 | $0.750 | 13 437 |
| Oct 23, 2023 | $0.720 | $0.760 | $0.720 | $0.750 | 75 121 |
| Oct 20, 2023 | $0.760 | $0.770 | $0.750 | $0.751 | 41 940 |
| Oct 19, 2023 | $0.760 | $0.780 | $0.760 | $0.771 | 18 671 |
| Oct 18, 2023 | $0.730 | $0.779 | $0.730 | $0.760 | 2 693 |
| Oct 17, 2023 | $0.731 | $0.780 | $0.730 | $0.730 | 11 970 |
| Oct 16, 2023 | $0.751 | $0.780 | $0.728 | $0.765 | 18 963 |
| Oct 13, 2023 | $0.730 | $0.760 | $0.725 | $0.726 | 26 228 |
| Oct 12, 2023 | $0.755 | $0.780 | $0.730 | $0.740 | 13 118 |
| Oct 11, 2023 | $0.780 | $0.800 | $0.705 | $0.730 | 82 368 |
| Oct 10, 2023 | $0.760 | $0.800 | $0.750 | $0.752 | 30 823 |
| Oct 09, 2023 | $0.777 | $0.80 | $0.751 | $0.751 | 10 610 |
| Oct 06, 2023 | $0.770 | $0.83 | $0.760 | $0.789 | 50 140 |
| Oct 05, 2023 | $0.770 | $0.82 | $0.770 | $0.771 | 6 553 |
| Oct 04, 2023 | $0.780 | $0.81 | $0.780 | $0.786 | 5 849 |
| Oct 03, 2023 | $0.774 | $0.81 | $0.760 | $0.81 | 5 526 |
| Oct 02, 2023 | $0.82 | $0.82 | $0.750 | $0.783 | 79 461 |
| Sep 29, 2023 | $0.82 | $0.87 | $0.82 | $0.83 | 7 488 |
