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 |
| Jul 18, 2023 | $1.30 | $1.35 | $1.26 | $1.31 | 101 296 |
| Jul 17, 2023 | $1.26 | $1.34 | $1.26 | $1.31 | 50 370 |
| Jul 14, 2023 | $1.39 | $1.39 | $1.24 | $1.26 | 127 499 |
| Jul 13, 2023 | $1.30 | $1.43 | $1.30 | $1.35 | 153 450 |
| Jul 12, 2023 | $1.22 | $1.29 | $1.22 | $1.29 | 44 859 |
| Jul 11, 2023 | $1.22 | $1.24 | $1.19 | $1.21 | 31 732 |
| Jul 10, 2023 | $1.21 | $1.23 | $1.19 | $1.19 | 22 774 |
| Jul 07, 2023 | $1.20 | $1.23 | $1.16 | $1.23 | 35 905 |
| Jul 06, 2023 | $1.26 | $1.28 | $1.20 | $1.21 | 55 438 |
| Jul 05, 2023 | $1.14 | $1.27 | $1.14 | $1.25 | 101 143 |
| Jul 03, 2023 | $1.17 | $1.20 | $1.15 | $1.19 | 19 619 |
| Jun 30, 2023 | $1.15 | $1.19 | $1.13 | $1.18 | 34 523 |
| Jun 29, 2023 | $1.11 | $1.18 | $1.11 | $1.18 | 8 133 |
| Jun 28, 2023 | $1.17 | $1.17 | $1.10 | $1.12 | 36 832 |
| Jun 27, 2023 | $1.18 | $1.19 | $1.14 | $1.15 | 12 302 |
| Jun 26, 2023 | $1.18 | $1.18 | $1.12 | $1.15 | 14 965 |
| Jun 23, 2023 | $1.21 | $1.20 | $1.14 | $1.17 | 27 396 |
| Jun 22, 2023 | $1.19 | $1.21 | $1.14 | $1.18 | 47 578 |
| Jun 21, 2023 | $1.19 | $1.23 | $1.14 | $1.16 | 57 121 |
| Jun 20, 2023 | $1.23 | $1.24 | $1.16 | $1.21 | 111 009 |
| Jun 16, 2023 | $1.19 | $1.22 | $1.16 | $1.22 | 82 731 |
| Jun 15, 2023 | $1.16 | $1.18 | $1.14 | $1.18 | 35 016 |
| Jun 14, 2023 | $1.13 | $1.18 | $1.13 | $1.18 | 55 319 |
| Jun 13, 2023 | $1.14 | $1.18 | $1.13 | $1.16 | 27 592 |
| Jun 12, 2023 | $1.18 | $1.18 | $1.10 | $1.15 | 60 293 |
