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 |
| Jun 28, 2016 | $53.00 | $60.00 | $52.50 | $57.50 | 12 785 |
| Jun 27, 2016 | $54.00 | $55.00 | $51.00 | $52.50 | 1 642 |
| Jun 24, 2016 | $53.50 | $57.00 | $51.00 | $54.00 | 2 500 |
| Jun 23, 2016 | $57.50 | $58.50 | $55.00 | $55.00 | 1 191 |
| Jun 22, 2016 | $60.50 | $60.50 | $55.00 | $57.50 | 3 399 |
| Jun 21, 2016 | $59.50 | $61.75 | $55.00 | $58.00 | 11 828 |
| Jun 20, 2016 | $54.00 | $76.50 | $51.50 | $64.00 | 74 160 |
| Jun 17, 2016 | $56.50 | $57.95 | $53.50 | $55.00 | 3 087 |
| Jun 16, 2016 | $50.00 | $64.00 | $50.00 | $57.50 | 16 106 |
| Jun 15, 2016 | $59.50 | $59.50 | $50.50 | $51.50 | 3 853 |
| Jun 14, 2016 | $60.00 | $61.00 | $55.00 | $56.00 | 3 687 |
| Jun 13, 2016 | $54.50 | $67.50 | $54.50 | $61.00 | 9 337 |
| Jun 10, 2016 | $55.50 | $64.50 | $50.75 | $57.00 | 12 948 |
| Jun 09, 2016 | $77.00 | $79.50 | $52.05 | $55.50 | 27 232 |
| Jun 08, 2016 | $142.50 | $173.50 | $72.50 | $77.26 | 217 901 |
| Jun 07, 2016 | $37.50 | $53.40 | $37.50 | $52.50 | 9 506 |
| Jun 06, 2016 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| Jun 03, 2016 | $36.80 | $36.80 | $36.80 | $36.80 | 2 |
| Jun 02, 2016 | $40.00 | $40.00 | $38.50 | $38.50 | 13 |
| Jun 01, 2016 | $37.50 | $39.50 | $37.50 | $39.50 | 237 |
| May 31, 2016 | $37.00 | $38.20 | $37.00 | $37.50 | 775 |
| May 27, 2016 | $38.00 | $38.00 | $37.50 | $37.58 | 69 |
| May 26, 2016 | $37.80 | $37.80 | $37.50 | $37.50 | 18 |
| May 25, 2016 | $38.00 | $39.00 | $38.00 | $38.00 | 59 |
| May 24, 2016 | $34.50 | $37.00 | $34.50 | $37.00 | 16 |
