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 |
Sep 28, 2023 | $0.81 | $0.84 | $0.81 | $0.82 | 29 390 |
Sep 27, 2023 | $0.86 | $0.87 | $0.84 | $0.84 | 27 856 |
Sep 26, 2023 | $0.89 | $0.91 | $0.85 | $0.86 | 43 071 |
Sep 25, 2023 | $0.89 | $0.89 | $0.86 | $0.87 | 19 247 |
Sep 22, 2023 | $0.87 | $0.90 | $0.87 | $0.88 | 5 452 |
Sep 20, 2023 | $0.93 | $0.95 | $0.89 | $0.90 | 58 334 |
Sep 19, 2023 | $0.89 | $0.91 | $0.87 | $0.91 | 51 352 |
Sep 18, 2023 | $0.89 | $0.92 | $0.87 | $0.92 | 25 897 |
Sep 15, 2023 | $0.88 | $0.91 | $0.85 | $0.91 | 61 248 |
Sep 14, 2023 | $0.86 | $0.88 | $0.85 | $0.87 | 66 927 |
Sep 13, 2023 | $0.89 | $0.91 | $0.85 | $0.89 | 57 714 |
Sep 12, 2023 | $0.88 | $0.91 | $0.88 | $0.89 | 36 171 |
Sep 11, 2023 | $0.94 | $0.95 | $0.88 | $0.88 | 38 130 |
Sep 08, 2023 | $0.92 | $0.99 | $0.90 | $0.90 | 43 734 |
Sep 07, 2023 | $0.97 | $0.97 | $0.92 | $0.94 | 21 742 |
Sep 06, 2023 | $0.95 | $0.98 | $0.92 | $0.92 | 41 474 |
Sep 05, 2023 | $0.92 | $0.97 | $0.92 | $0.95 | 112 751 |
Sep 01, 2023 | $0.90 | $0.91 | $0.88 | $0.89 | 44 386 |
Aug 31, 2023 | $0.90 | $0.91 | $0.87 | $0.90 | 42 839 |
Aug 30, 2023 | $0.92 | $0.92 | $0.87 | $0.90 | 55 194 |
Aug 29, 2023 | $0.92 | $0.92 | $0.90 | $0.91 | 6 736 |
Aug 28, 2023 | $0.91 | $0.92 | $0.90 | $0.92 | 25 904 |
Aug 25, 2023 | $0.91 | $0.91 | $0.87 | $0.89 | 22 527 |
Aug 24, 2023 | $0.92 | $0.92 | $0.89 | $0.91 | 24 826 |
Aug 23, 2023 | $0.90 | $0.93 | $0.89 | $0.90 | 28 657 |