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 |
| Aug 22, 2023 | $0.92 | $0.93 | $0.89 | $0.90 | 35 581 |
| Aug 21, 2023 | $0.92 | $0.93 | $0.90 | $0.93 | 13 261 |
| Aug 18, 2023 | $0.94 | $0.94 | $0.90 | $0.93 | 40 274 |
| Aug 17, 2023 | $0.97 | $0.98 | $0.90 | $0.90 | 115 063 |
| Aug 16, 2023 | $0.95 | $1.03 | $0.92 | $0.93 | 113 324 |
| Aug 15, 2023 | $0.89 | $0.93 | $0.88 | $0.91 | 53 123 |
| Aug 14, 2023 | $1.00 | $1.00 | $0.89 | $0.91 | 169 740 |
| Aug 11, 2023 | $1.07 | $1.11 | $1.02 | $1.11 | 82 341 |
| Aug 10, 2023 | $1.04 | $1.05 | $1.02 | $1.04 | 22 853 |
| Aug 09, 2023 | $1.05 | $1.09 | $1.01 | $1.03 | 67 544 |
| Aug 08, 2023 | $1.12 | $1.12 | $1.09 | $1.09 | 7 428 |
| Aug 07, 2023 | $1.09 | $1.10 | $1.06 | $1.08 | 33 244 |
| Aug 04, 2023 | $1.08 | $1.12 | $1.05 | $1.05 | 48 868 |
| Aug 03, 2023 | $1.13 | $1.13 | $1.08 | $1.09 | 35 485 |
| Aug 02, 2023 | $1.15 | $1.16 | $1.11 | $1.13 | 35 071 |
| Aug 01, 2023 | $1.14 | $1.16 | $1.11 | $1.13 | 46 527 |
| Jul 31, 2023 | $1.19 | $1.22 | $1.13 | $1.15 | 50 140 |
| Jul 28, 2023 | $1.13 | $1.21 | $1.13 | $1.18 | 38 368 |
| Jul 27, 2023 | $1.10 | $1.15 | $1.10 | $1.13 | 14 985 |
| Jul 26, 2023 | $1.13 | $1.17 | $1.10 | $1.12 | 62 504 |
| Jul 25, 2023 | $1.17 | $1.19 | $1.13 | $1.13 | 28 574 |
| Jul 24, 2023 | $1.18 | $1.20 | $1.16 | $1.18 | 22 025 |
| Jul 21, 2023 | $1.25 | $1.25 | $1.17 | $1.18 | 61 511 |
| Jul 20, 2023 | $1.29 | $1.30 | $1.26 | $1.26 | 18 379 |
| Jul 19, 2023 | $1.29 | $1.31 | $1.26 | $1.30 | 22 186 |
