Singapore markets closed

Bridgeline Digital, Inc. (BLIN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.1594-0.0106 (-0.92%)
As of 10:17AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.15001.20001.10001.15941.159431,070
27 Mar 20241.09001.19001.06001.17001.170080,400
26 Mar 20241.08001.10001.06001.07001.070062,600
25 Mar 20241.12001.12001.04001.05001.050084,800
22 Mar 20241.10001.19001.06001.10001.10001,007,600
21 Mar 20241.04001.08001.00001.07001.070069,300
20 Mar 20240.97001.08000.97001.04001.040063,900
19 Mar 20241.00001.04000.99000.99000.990037,500
18 Mar 20241.01001.06001.00001.00001.000024,600
15 Mar 20241.01001.07001.01001.02001.020022,200
14 Mar 20241.01001.03000.99001.02001.020050,900
13 Mar 20241.05001.08001.02001.03001.030069,100
12 Mar 20241.09001.13001.06001.06001.060023,600
11 Mar 20241.12001.14001.06001.06001.060032,800
08 Mar 20241.10001.15001.09001.10001.100033,800
07 Mar 20241.15001.15001.09001.09001.090038,700
06 Mar 20241.10001.15001.09001.13001.130022,900
05 Mar 20241.26001.26001.07001.12001.1200115,200
04 Mar 20241.20001.36001.14001.24001.2400279,700
01 Mar 20241.07001.13001.07001.13001.130039,000
29 Feb 20241.08001.15001.03001.09001.0900202,000
28 Feb 20241.02001.09000.99001.06001.060064,700
27 Feb 20240.92001.01000.92001.00001.000051,700
26 Feb 20240.93000.95000.90000.92000.920015,600
23 Feb 20240.90000.92000.90000.90000.900017,300
22 Feb 20240.90000.91000.90000.90000.900022,100
21 Feb 20240.90000.92000.90000.90000.900025,700
20 Feb 20240.90000.97000.90000.92000.920091,900
16 Feb 20240.90000.93000.85000.90000.900053,900
15 Feb 20240.81000.86000.75000.84000.840045,300
14 Feb 20240.84000.90000.80000.86000.860065,200
13 Feb 20240.84000.86000.80000.84000.840014,900
12 Feb 20240.82000.86000.82000.84000.84008,300
09 Feb 20240.80000.87000.80000.82000.820019,500
08 Feb 20240.82000.84000.81000.82000.820013,100
07 Feb 20240.84000.84000.78000.81000.810042,700
06 Feb 20240.77000.87000.77000.84000.840035,700
05 Feb 20240.81000.83000.77000.77000.770026,200
02 Feb 20240.81000.84000.78000.78000.780053,200
01 Feb 20240.78000.82000.77000.79000.790021,400
31 Jan 20240.82000.85000.78000.79000.790015,200
30 Jan 20240.81000.82000.79000.79000.79007,300
29 Jan 20240.81000.85000.77000.79000.790020,900
26 Jan 20240.80000.83000.76000.79000.790010,100
25 Jan 20240.82000.84000.79000.79000.790031,600
24 Jan 20240.76000.82000.76000.80000.800038,600
23 Jan 20240.77000.80000.76000.77000.770016,200
22 Jan 20240.76000.80000.75000.77000.77006,500
19 Jan 20240.78000.80000.75000.75000.750028,700
18 Jan 20240.78000.78000.76000.77000.77007,600
17 Jan 20240.78000.82000.76000.78000.780016,900
16 Jan 20240.83000.88000.78000.82000.820011,800
12 Jan 20240.82000.82000.78000.82000.82009,900
11 Jan 20240.85000.85000.80000.82000.820023,300
10 Jan 20240.82000.85000.80000.85000.850033,600
09 Jan 20240.87000.88000.81000.84000.840023,400
08 Jan 20240.85000.87000.83000.86000.860020,800
05 Jan 20240.86000.88000.82000.85000.850021,900
04 Jan 20240.85000.88000.84000.84000.840011,000
03 Jan 20240.85000.88000.84000.86000.86009,100
02 Jan 20240.86000.89000.85000.86000.860038,300
29 Dec 20230.87000.87000.86000.87000.870019,300
28 Dec 20230.86000.90000.85000.88000.880067,600
27 Dec 20230.84000.90000.84000.90000.9000145,100
26 Dec 20230.83000.85000.81000.85000.850021,900
22 Dec 20230.79000.84000.78000.84000.840036,400
21 Dec 20230.78000.82000.78000.78000.78003,400
20 Dec 20230.79000.82000.78000.78000.78009,900
19 Dec 20230.77000.81000.77000.78000.780048,500
18 Dec 20230.76000.80000.76000.78000.78002,500
15 Dec 20230.78000.80000.77000.77000.770048,400
14 Dec 20230.76000.81000.76000.79000.790031,900
13 Dec 20230.75000.80000.72000.76000.760069,300
12 Dec 20230.77000.78000.75000.75000.750029,900
11 Dec 20230.79000.79000.76000.76000.76009,700
08 Dec 20230.76000.80000.76000.79000.790010,300
07 Dec 20230.77000.80000.76000.77000.770012,000
06 Dec 20230.76000.80000.75000.75000.750030,100
05 Dec 20230.77000.81000.76000.76000.760022,600
04 Dec 20230.80000.83000.77000.80000.800025,000
01 Dec 20230.80000.84000.78000.80000.800072,900
30 Nov 20230.82000.83000.81000.81000.81009,600
29 Nov 20230.78000.83000.78000.80000.800053,300
28 Nov 20230.76000.81000.75000.79000.790097,700
27 Nov 20230.80000.80000.75000.75000.750014,100
24 Nov 20230.75000.79000.75000.78000.780016,900
22 Nov 20230.76000.76000.75000.76000.760014,000
21 Nov 20230.75000.79000.75000.75000.750021,600
20 Nov 20230.75000.79000.74000.74000.740042,400
17 Nov 20230.75000.78000.75000.75000.750018,300
16 Nov 20230.72000.78000.72000.78000.780014,300
15 Nov 20230.74000.78000.74000.75000.750040,500
14 Nov 20230.71000.78000.71000.76000.760033,900
13 Nov 20230.72000.78000.71000.74000.740014,000
10 Nov 20230.74000.79000.73000.74000.740023,200
09 Nov 20230.79000.79000.74000.74000.740031,800
08 Nov 20230.75000.79000.75000.76000.760057,900
07 Nov 20230.77000.79000.74000.74000.740012,500
06 Nov 20230.79000.79000.75000.75000.750022,500
03 Nov 20230.73000.78000.73000.77000.770019,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...