BLIN

Bridgeline Digital Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Bridgeline Digital Inc BLIN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.02 0.84% 2.39 20:00:00
Open Price Low Price High Price Close Price Prev Close
2.40 2.37 2.48 2.39 2.37
more quote information »

BLIN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.752.822.332.5462,669-0.36-13.09%
1 Month3.013.012.332.63129,433-0.62-20.6%
3 Months3.374.352.333.27278,914-0.98-29.08%
6 Months2.184.401.923.08301,2960.219.63%
1 Year1.144.401.102.20537,4571.25109.65%
3 Years1.7110.100.13351.74596,1550.6839.77%
5 Years4.0017.350.13352.19424,751-1.61-40.25%

BLIN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 2.39 0.02 0.84% 2.40 2.48 2.37 175,064
May 06 2021 2.37 -0.05 -2.07% 2.42 2.54 2.33 73,681
May 05 2021 2.42 -0.14 -5.47% 2.60 2.666 2.42 69,943
May 04 2021 2.56 -0.15 -5.54% 2.64 2.70 2.53 69,572
May 03 2021 2.71 -0.06 -2.17% 2.77 2.798 2.6529 57,239
Apr 30 2021 2.77 -0.01 -0.36% 2.75 2.82 2.72 42,912
Apr 29 2021 2.78 -0.01 -0.36% 2.85 2.87 2.7001 28,740
Apr 28 2021 2.79 0.11 4.1% 2.67 2.8133 2.67 42,540
Apr 27 2021 2.68 -0.07 -2.55% 2.72 2.72 2.63 27,026
Apr 26 2021 2.75 0.01 0.36% 2.75 2.7921 2.64 100,049
Apr 23 2021 2.74 0.19 7.45% 2.59 2.745 2.59 83,717
Apr 22 2021 2.55 -0.02 -0.78% 2.58 2.65 2.55 22,059
Apr 21 2021 2.57 0.10 4.05% 2.46 2.59 2.38 47,666
Apr 20 2021 2.47 -0.09 -3.52% 2.59 2.59 2.46 253,249
Apr 19 2021 2.56 0.09 3.64% 2.48 2.63 2.47 119,244
Apr 16 2021 2.47 -0.13 -5.0% 2.59 2.66 2.45 292,737
Apr 15 2021 2.60 -0.06 -2.26% 2.67 2.69 2.57 293,734
Apr 14 2021 2.66 -0.06 -2.21% 2.72 2.8329 2.66 93,763
Apr 13 2021 2.72 -0.01 -0.37% 2.73 2.815 2.65 436,157
Apr 12 2021 2.73 -0.17 -5.86% 2.91 2.9451 2.69 387,009
Apr 09 2021 2.90 -0.15 -4.92% 3.01 3.01 2.85 47,620
Apr 08 2021 3.05 0.11 3.74% 2.91 3.09 2.86 294,944
See More Historical Prices »


Your Recent History
NASDAQ
BLIN
Bridgeline..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.