Canada markets open in 5 hours 51 minutes

Bridgeline Digital, Inc. (BLIN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.19000.0000 (0.00%)
At close: 04:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.21001.21991.15001.19001.190014,357
May 02, 20241.19001.23001.18001.19001.190028,000
May 01, 20241.23001.23001.17001.18001.180015,700
Apr 30, 20241.17001.23001.15001.23001.230017,600
Apr 29, 20241.33001.33001.12001.19001.190074,800
Apr 26, 20241.29001.34001.28001.33001.330012,000
Apr 25, 20241.31001.34001.29001.31001.31009,600
Apr 24, 20241.26001.31001.22001.29001.290024,500
Apr 23, 20241.23001.28001.20001.24001.240028,900
Apr 22, 20241.20001.23001.19001.20001.200030,800
Apr 19, 20241.23001.23001.19001.19001.190014,400
Apr 18, 20241.23001.26001.21001.23001.230023,800
Apr 17, 20241.21001.32001.21001.25001.250037,900
Apr 16, 20241.27001.27001.20001.23001.230076,600
Apr 15, 20241.29001.30001.26001.27001.270011,200
Apr 12, 20241.33001.33001.25001.29001.290025,900
Apr 11, 20241.30001.33001.26001.33001.330023,900
Apr 10, 20241.37001.39001.29001.32001.320015,400
Apr 09, 20241.31001.39001.26001.37001.370029,300
Apr 08, 20241.35001.38001.32001.32001.320021,100
Apr 05, 20241.30001.35001.29001.33001.330089,900
Apr 04, 20241.27001.42001.25001.31001.3100269,900
Apr 03, 20241.13001.30001.13001.27001.2700161,200
Apr 02, 20241.16001.16001.11001.16001.160023,800
Apr 01, 20241.16001.17001.13001.16001.160041,500
Mar 28, 20241.15001.21001.10001.16001.1600131,200
Mar 27, 20241.09001.19001.06001.17001.170080,900
Mar 26, 20241.08001.10001.06001.07001.070062,600
Mar 25, 20241.12001.12001.04001.05001.050084,800
Mar 22, 20241.10001.19001.06001.10001.10001,007,600
Mar 21, 20241.04001.08001.00001.07001.070069,300
Mar 20, 20240.97001.08000.97001.04001.040063,900
Mar 19, 20241.00001.04000.99000.99000.990037,500
Mar 18, 20241.01001.06001.00001.00001.000024,600
Mar 15, 20241.01001.07001.01001.02001.020022,200
Mar 14, 20241.01001.03000.99001.02001.020050,900
Mar 13, 20241.05001.08001.02001.03001.030069,100
Mar 12, 20241.09001.13001.06001.06001.060023,600
Mar 11, 20241.12001.14001.06001.06001.060032,800
Mar 08, 20241.10001.15001.09001.10001.100033,800
Mar 07, 20241.15001.15001.09001.09001.090038,700
Mar 06, 20241.10001.15001.09001.13001.130022,900
Mar 05, 20241.26001.26001.07001.12001.1200115,200
Mar 04, 20241.20001.36001.14001.24001.2400279,700
Mar 01, 20241.07001.13001.07001.13001.130039,000
Feb 29, 20241.08001.15001.03001.09001.0900202,000
Feb 28, 20241.02001.09000.99001.06001.060064,700
Feb 27, 20240.92001.01000.92001.00001.000051,700
Feb 26, 20240.93000.95000.90000.92000.920015,600
Feb 23, 20240.90000.92000.90000.90000.900017,300
Feb 22, 20240.90000.91000.90000.90000.900022,100
Feb 21, 20240.90000.92000.90000.90000.900025,700
Feb 20, 20240.90000.97000.90000.92000.920091,900
Feb 16, 20240.90000.93000.85000.90000.900053,900
Feb 15, 20240.81000.86000.75000.84000.840045,300
Feb 14, 20240.84000.90000.80000.86000.860065,200
Feb 13, 20240.84000.86000.80000.84000.840014,900
Feb 12, 20240.82000.86000.82000.84000.84008,300
Feb 09, 20240.80000.87000.80000.82000.820019,500
Feb 08, 20240.82000.84000.81000.82000.820013,100
Feb 07, 20240.84000.84000.78000.81000.810042,700
Feb 06, 20240.77000.87000.77000.84000.840035,700
Feb 05, 20240.81000.83000.77000.77000.770026,200
Feb 02, 20240.81000.84000.78000.78000.780053,200
Feb 01, 20240.78000.82000.77000.79000.790021,400
Jan 31, 20240.82000.85000.78000.79000.790015,200
Jan 30, 20240.81000.82000.79000.79000.79007,300
Jan 29, 20240.81000.85000.77000.79000.790020,900
Jan 26, 20240.80000.83000.76000.79000.790010,100
Jan 25, 20240.82000.84000.79000.79000.790031,600
Jan 24, 20240.76000.82000.76000.80000.800038,600
Jan 23, 20240.77000.80000.76000.77000.770016,200
Jan 22, 20240.76000.80000.75000.77000.77006,500
Jan 19, 20240.78000.80000.75000.75000.750028,700
Jan 18, 20240.78000.78000.76000.77000.77007,600
Jan 17, 20240.78000.82000.76000.78000.780016,900
Jan 16, 20240.83000.88000.78000.82000.820011,800
Jan 12, 20240.82000.82000.78000.82000.82009,900
Jan 11, 20240.85000.85000.80000.82000.820023,300
Jan 10, 20240.82000.85000.80000.85000.850033,600
Jan 09, 20240.87000.88000.81000.84000.840023,400
Jan 08, 20240.85000.87000.83000.86000.860020,800
Jan 05, 20240.86000.88000.82000.85000.850021,900
Jan 04, 20240.85000.88000.84000.84000.840011,000
Jan 03, 20240.85000.88000.84000.86000.86009,100
Jan 02, 20240.86000.89000.85000.86000.860038,300
Dec 29, 20230.87000.87000.86000.87000.870019,300
Dec 28, 20230.86000.90000.85000.88000.880067,600
Dec 27, 20230.84000.90000.84000.90000.9000145,100
Dec 26, 20230.83000.85000.81000.85000.850021,900
Dec 22, 20230.79000.84000.78000.84000.840036,400
Dec 21, 20230.78000.82000.78000.78000.78003,400
Dec 20, 20230.79000.82000.78000.78000.78009,900
Dec 19, 20230.77000.81000.77000.78000.780048,500
Dec 18, 20230.76000.80000.76000.78000.78002,500
Dec 15, 20230.78000.80000.77000.77000.770048,400
Dec 14, 20230.76000.81000.76000.79000.790031,900
Dec 13, 20230.75000.80000.72000.76000.760069,300
Dec 12, 20230.77000.78000.75000.75000.750029,900
Dec 11, 20230.79000.79000.76000.76000.76009,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...