Canada markets closed

Bridgeline Digital, Inc. (BLIN)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.9106+0.0306 (+3.48%)
At close: 04:00PM EDT
0.8969 -0.01 (-1.50%)
After hours: 05:56PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20240.88000.96000.87000.91000.910063,500
Jul 11, 20240.88000.92000.85000.88000.880034,600
Jul 10, 20240.92000.92000.83000.87000.870029,200
Jul 09, 20240.84000.92000.84000.86000.860011,300
Jul 08, 20240.79000.91000.79000.88000.880052,100
Jul 05, 20240.86000.90000.78000.78000.780030,700
Jul 03, 20240.92000.92000.88000.88000.880019,200
Jul 02, 20240.94000.94000.85000.88000.880026,800
Jul 01, 20240.93000.96000.88000.94000.940036,600
Jun 28, 20240.91000.98000.88000.92000.920041,700
Jun 27, 20240.91000.97000.91000.92000.920027,200
Jun 26, 20240.99001.02000.81000.92000.9200106,300
Jun 25, 20240.99001.03000.98001.01001.010015,100
Jun 24, 20241.00001.05000.98000.99000.990017,300
Jun 21, 20241.00001.03000.96001.02001.020033,100
Jun 20, 20241.02001.09001.00001.00001.000044,100
Jun 18, 20241.06001.07001.00001.00001.000071,200
Jun 17, 20241.06001.09001.06001.06001.060019,600
Jun 14, 20241.06001.10001.06001.08001.080010,600
Jun 13, 20241.00001.15001.00001.06001.0600123,100
Jun 12, 20241.04001.06001.02001.05001.050020,200
Jun 11, 20241.05001.10001.03001.06001.060030,000
Jun 10, 20241.11001.12001.05001.07001.070020,000
Jun 07, 20241.15001.16001.10001.10001.100058,900
Jun 06, 20241.12001.16001.12001.15001.150020,300
Jun 05, 20241.10001.15001.10001.13001.13008,700
Jun 04, 20241.11001.13001.10001.10001.10006,600
Jun 03, 20241.15001.18001.10001.15001.150040,700
May 31, 20241.15001.21001.12001.17001.170018,000
May 30, 20241.19001.19001.15001.16001.16006,500
May 29, 20241.18001.22001.16001.17001.170027,300
May 28, 20241.18001.20001.16001.19001.19007,100
May 24, 20241.16001.20001.12001.18001.180043,500
May 23, 20241.20001.20001.15001.17001.170017,000
May 22, 20241.21001.27001.19001.19001.190019,800
May 21, 20241.19001.20001.17001.20001.200014,200
May 20, 20241.21001.21001.19001.19001.19004,000
May 17, 20241.15001.25001.12001.21001.210039,000
May 16, 20241.20001.22001.14001.14001.1400126,500
May 15, 20241.29001.29001.20001.21001.210022,900
May 14, 20241.21001.29001.21001.26001.260018,500
May 13, 20241.26001.29001.20001.25001.250016,700
May 10, 20241.29001.29001.26001.28001.28007,600
May 09, 20241.30001.33001.27001.29001.290012,100
May 08, 20241.19001.30001.19001.28001.280015,600
May 07, 20241.19001.22001.19001.20001.200012,600
May 06, 20241.17001.20001.15001.19001.190038,800
May 03, 20241.21001.22001.13001.19001.190014,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...