Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bridgeline Digital
(NQ:
BLIN
)
1.150
+0.020 (+1.77%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2023
0.9900
1.013
0.9858
1.000
54,617
+0.00(+0.00%)
Feb 27, 2023
1.000
1.020
0.9900
1.000
25,223
+0.00(+0.04%)
Feb 24, 2023
1.000
1.000
0.9841
0.9996
39,915
+0.00(+0.06%)
Feb 23, 2023
1.000
1.000
0.9900
0.9990
50,770
+0.01(+1.41%)
Feb 22, 2023
1.050
1.070
0.9836
0.9851
80,725
-0.04(-4.36%)
Feb 21, 2023
1.050
1.060
1.030
1.030
40,081
-0.04(-3.74%)
Feb 17, 2023
1.045
1.070
1.035
1.070
41,819
+0.02(+1.90%)
Feb 16, 2023
1.060
1.070
1.030
1.050
73,081
-0.01(-0.94%)
Feb 15, 2023
1.120
1.130
1.040
1.060
204,448
-0.11(-9.40%)
Feb 14, 2023
1.134
1.185
1.130
1.170
57,624
+0.02(+1.73%)
Feb 13, 2023
1.150
1.170
1.121
1.150
58,750
+0.03(+2.68%)
Feb 10, 2023
1.200
1.200
1.120
1.120
105,896
-0.06(-5.08%)
Feb 09, 2023
1.220
1.220
1.160
1.180
23,671
-0.02(-1.67%)
Feb 08, 2023
1.160
1.220
1.160
1.200
97,113
+0.03(+2.56%)
Feb 07, 2023
1.170
1.187
1.150
1.170
41,654
-0.01(-0.85%)
Feb 06, 2023
1.210
1.220
1.170
1.180
60,555
-0.03(-2.48%)
Feb 03, 2023
1.250
1.259
1.210
1.210
82,141
-0.05(-3.88%)
Feb 02, 2023
1.200
1.267
1.200
1.259
105,470
+0.07(+5.78%)
Feb 01, 2023
1.250
1.250
1.150
1.190
120,249
-0.01(-0.83%)
Jan 31, 2023
1.190
1.240
1.180
1.200
79,351
+0.04(+3.45%)
Jan 30, 2023
1.160
1.240
1.150
1.160
148,844
-0.04(-3.33%)
Jan 27, 2023
1.140
1.210
1.140
1.200
165,269
+0.05(+4.80%)
Jan 26, 2023
1.110
1.180
1.070
1.145
143,804
+0.03(+3.15%)
Jan 25, 2023
1.071
1.130
1.050
1.110
313,391
+0.04(+3.74%)
Jan 24, 2023
1.130
1.150
1.057
1.070
79,096
-0.04(-4.04%)
Jan 23, 2023
1.110
1.130
1.100
1.115
23,206
+0.00(+0.00%)
Jan 20, 2023
1.070
1.130
1.070
1.115
90,517
+0.01(+1.36%)
Jan 19, 2023
1.150
1.150
1.090
1.100
51,498
-0.04(-3.51%)
Jan 18, 2023
1.190
1.190
1.130
1.140
41,126
-0.01(-0.87%)
Jan 17, 2023
1.190
1.190
1.150
1.150
52,748
-0.02(-2.11%)
Jan 13, 2023
1.130
1.180
1.130
1.175
46,549
+0.02(+1.71%)
Jan 12, 2023
1.130
1.170
1.112
1.155
36,087
+0.03(+3.12%)
Jan 11, 2023
1.130
1.170
1.110
1.120
44,029
-0.01(-0.88%)
Jan 10, 2023
1.120
1.150
1.080
1.130
62,283
+0.02(+1.80%)
Jan 09, 2023
1.090
1.120
1.080
1.110
66,501
+0.02(+1.83%)
Jan 06, 2023
1.090
1.110
1.090
1.090
10,775
+0.00(+0.00%)
Jan 05, 2023
1.120
1.120
1.050
1.090
38,376
-0.01(-0.91%)
Jan 04, 2023
1.070
1.100
1.050
1.100
29,549
+0.02(+1.94%)
Jan 03, 2023
1.060
1.080
1.020
1.079
67,164
+0.03(+2.77%)
Dec 30, 2022
1.050
1.080
1.000
1.050
175,920
-0.04(-3.67%)
Dec 29, 2022
1.110
1.126
0.9855
1.090
1,081,470
+0.10(+9.91%)
Dec 28, 2022
0.9800
1.010
0.9740
0.9917
27,044
+0.00(+0.16%)
Dec 27, 2022
1.030
1.050
0.9760
0.9901
104,945
-0.04(-3.92%)
Dec 23, 2022
1.110
1.110
1.020
1.030
69,155
-0.08(-7.16%)
Dec 22, 2022
1.110
1.110
1.070
1.110
65,536
-0.02(-1.77%)
Dec 21, 2022
1.150
1.190
0.9811
1.130
301,174
-0.18(-13.74%)
Dec 20, 2022
1.330
1.340
1.250
1.310
83,218
-0.05(-3.68%)
Dec 19, 2022
1.350
1.374
1.280
1.360
75,079
+0.00(+0.00%)
Dec 16, 2022
1.360
1.370
1.340
1.360
49,598
-0.02(-1.45%)
Dec 15, 2022
1.399
1.399
1.360
1.380
6,463
-0.01(-0.36%)
Dec 14, 2022
1.360
1.400
1.360
1.385
21,459
+0.01(+1.09%)
Dec 13, 2022
1.360
1.400
1.350
1.370
24,182
-0.01(-1.08%)
Dec 12, 2022
1.410
1.428
1.360
1.385
43,153
-0.03(-2.46%)
Dec 09, 2022
1.400
1.450
1.385
1.420
67,289
+0.02(+1.55%)
Dec 08, 2022
1.400
1.420
1.380
1.398
58,185
-0.00(-0.12%)
Dec 07, 2022
1.380
1.420
1.361
1.400
46,051
+0.04(+2.93%)
Dec 06, 2022
1.350
1.380
1.350
1.360
12,954
-0.01(-0.72%)
Dec 05, 2022
1.360
1.400
1.350
1.370
24,382
+0.01(+0.74%)
Dec 02, 2022
1.360
1.375
1.350
1.360
12,963
-0.03(-2.16%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.