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 |
| May 23, 2016 | $37.00 | $37.00 | $37.00 | $37.00 | 2 |
| May 20, 2016 | $38.00 | $38.00 | $36.50 | $37.50 | 142 |
| May 19, 2016 | $36.50 | $36.50 | $36.50 | $36.50 | 3 |
| May 18, 2016 | $38.00 | $38.00 | $38.00 | $38.00 | 2 |
| May 17, 2016 | $39.00 | $39.00 | $36.50 | $36.50 | 73 |
| May 16, 2016 | $37.00 | $39.50 | $37.00 | $37.00 | 633 |
| May 13, 2016 | $37.00 | $38.00 | $37.00 | $37.50 | 196 |
| May 12, 2016 | $37.45 | $38.50 | $37.00 | $38.50 | 28 |
| May 11, 2016 | $39.00 | $39.00 | $35.00 | $37.66 | 407 |
| May 10, 2016 | $37.55 | $37.55 | $28.50 | $36.49 | 2 628 |
| May 09, 2016 | $40.00 | $40.00 | $38.00 | $40.00 | 342 |
| May 06, 2016 | $37.55 | $40.00 | $37.55 | $39.15 | 348 |
| May 05, 2016 | $40.00 | $40.00 | $37.55 | $37.56 | 733 |
| May 04, 2016 | $38.00 | $38.00 | $38.00 | $38.00 | 159 |
| May 03, 2016 | $39.05 | $40.00 | $39.00 | $39.00 | 415 |
| May 02, 2016 | $41.50 | $42.50 | $39.00 | $39.00 | 333 |
| Apr 29, 2016 | $41.50 | $41.50 | $41.50 | $41.50 | 13 |
| Apr 28, 2016 | $41.50 | $42.00 | $41.50 | $42.00 | 12 |
| Apr 27, 2016 | $42.00 | $42.00 | $42.00 | $42.00 | 3 |
| Apr 26, 2016 | $42.70 | $42.95 | $42.00 | $42.00 | 103 |
| Apr 25, 2016 | $41.45 | $41.50 | $41.45 | $41.50 | 50 |
