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
)
1.060
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Apr 30, 2018
83.05
85.33
82.00
82.00
558
+0.25(+0.30%)
Apr 27, 2018
82.50
84.96
77.55
81.75
794
-0.75(-0.90%)
Apr 26, 2018
85.47
89.33
82.50
82.50
818
-5.50(-6.25%)
Apr 25, 2018
89.50
92.00
85.53
88.00
1,506
-0.62(-0.70%)
Apr 24, 2018
88.55
89.00
88.50
88.62
113
-0.97(-1.08%)
Apr 23, 2018
93.26
93.26
89.59
89.59
37
-3.89(-4.16%)
Apr 20, 2018
90.50
93.48
90.50
93.48
21
+3.48(+3.87%)
Apr 19, 2018
91.00
91.00
90.00
90.00
49
-0.45(-0.50%)
Apr 18, 2018
95.00
95.00
88.00
90.45
320
-4.55(-4.78%)
Apr 17, 2018
95.06
95.06
95.00
95.00
15
+0.00(+0.00%)
Apr 16, 2018
94.72
95.95
94.50
95.00
387
-0.45(-0.47%)
Apr 13, 2018
95.99
96.03
94.50
95.45
307
-2.10(-2.15%)
Apr 12, 2018
102.33
102.33
97.55
97.55
49
-2.45(-2.45%)
Apr 11, 2018
102.50
102.50
100.00
100.00
95
-4.50(-4.30%)
Apr 10, 2018
104.45
104.50
104.45
104.50
21
+2.29(+2.24%)
Apr 09, 2018
100.10
102.21
100.10
102.21
15
-2.79(-2.66%)
Apr 05, 2018
105.00
105.00
105.00
0
-0.00(-0.00%)
Apr 04, 2018
105.00
107.39
105.00
105.00
80
-0.08(-0.07%)
Apr 03, 2018
101.25
105.08
101.25
105.08
28
-4.20(-3.85%)
Apr 02, 2018
104.50
109.28
104.50
109.28
25
+6.28(+6.10%)
Mar 29, 2018
103.00
103.00
103.00
0
-3.00(-2.83%)
Mar 28, 2018
109.50
112.00
106.00
106.00
59
-5.07(-4.56%)
Mar 27, 2018
111.07
111.07
111.07
111.07
4
-0.19(-0.17%)
Mar 26, 2018
114.14
114.14
107.00
111.26
46
-0.24(-0.22%)
Mar 23, 2018
112.00
112.00
106.00
111.50
153
+0.50(+0.45%)
Mar 22, 2018
110.50
111.00
110.50
111.00
4
+0.00(+0.00%)
Mar 21, 2018
108.54
111.00
108.00
111.00
27
+2.50(+2.30%)
Mar 20, 2018
111.00
111.22
108.50
108.50
63
-3.50(-3.12%)
Mar 19, 2018
112.00
112.00
112.00
112.00
25
+1.50(+1.36%)
Mar 16, 2018
111.75
111.75
109.55
110.50
70
+2.00(+1.84%)
Mar 15, 2018
108.50
108.50
108.50
108.50
3
+0.19(+0.17%)
Mar 14, 2018
110.53
110.53
108.31
108.31
26
+0.31(+0.29%)
Mar 13, 2018
111.50
115.00
107.50
108.00
700
-1.50(-1.37%)
Mar 12, 2018
107.87
112.50
107.87
109.50
166
+1.58(+1.47%)
Mar 09, 2018
106.05
108.50
106.00
107.92
299
+3.92(+3.76%)
Mar 08, 2018
102.25
107.00
100.50
104.00
393
+2.00(+1.96%)
Mar 07, 2018
97.00
114.45
97.00
102.00
2,544
+5.50(+5.70%)
Mar 06, 2018
101.50
101.50
95.00
96.50
296
-4.33(-4.29%)
Mar 05, 2018
95.50
105.00
95.50
100.83
487
+5.33(+5.58%)
Mar 02, 2018
91.42
96.00
91.42
95.50
188
+3.50(+3.80%)
Mar 01, 2018
91.00
93.00
90.50
92.00
182
+0.00(+0.00%)
Feb 28, 2018
93.60
93.60
90.85
92.00
93
-4.50(-4.66%)
Feb 27, 2018
93.50
96.50
92.00
96.50
206
+1.06(+1.11%)
Feb 26, 2018
97.50
97.50
90.50
95.44
227
-1.06(-1.10%)
Feb 23, 2018
99.00
99.00
93.95
96.50
109
+1.50(+1.58%)
Feb 22, 2018
96.50
101.00
93.52
95.00
289
-2.50(-2.56%)
Feb 21, 2018
98.50
105.25
94.29
97.50
409
-0.98(-1.00%)
Feb 20, 2018
99.50
107.00
98.00
98.48
682
-0.91(-0.92%)
Feb 16, 2018
99.39
99.39
99.39
0
-4.61(-4.43%)
Feb 15, 2018
112.00
112.00
103.17
104.00
1,774
-11.50(-9.96%)
Feb 14, 2018
117.50
120.00
112.50
115.50
462
-4.25(-3.55%)
Feb 13, 2018
120.00
124.50
112.50
119.75
1,133
+0.06(+0.05%)
Feb 12, 2018
107.50
119.69
107.50
119.69
275
+12.14(+11.29%)
Feb 09, 2018
113.00
115.50
105.75
107.55
374
-6.45(-5.66%)
Feb 08, 2018
119.00
119.00
112.50
114.00
182
+0.50(+0.44%)
Feb 07, 2018
118.77
118.77
111.00
113.50
158
-4.00(-3.40%)
Feb 06, 2018
110.50
118.50
110.50
117.50
154
+4.00(+3.52%)
Feb 05, 2018
118.50
113.06
113.50
238
+0.44(+0.38%)
Feb 02, 2018
113.11
120.00
112.50
113.06
305
-1.38(-1.21%)
Feb 01, 2018
114.71
118.64
114.44
114.44
242
-7.31(-6.00%)
Jan 31, 2018
115.97
122.59
113.00
121.75
1,041
+4.25(+3.62%)
Jan 30, 2018
120.50
117.50
117.50
459
-3.00(-2.49%)
Jan 29, 2018
122.00
123.50
120.00
120.50
352
+0.00(+0.00%)
Jan 26, 2018
124.00
124.08
120.00
120.50
227
-3.00(-2.43%)
Jan 25, 2018
124.00
125.00
123.50
123.50
654
-1.24(-0.99%)
Jan 24, 2018
124.94
125.50
124.94
124.74
63
-2.26(-1.78%)
Jan 23, 2018
124.50
128.02
119.50
127.00
370
+2.00(+1.60%)
Jan 22, 2018
127.50
127.50
124.50
125.00
202
-2.45(-1.92%)
Jan 19, 2018
126.00
129.00
125.00
127.45
86
-0.25(-0.20%)
Jan 18, 2018
128.50
128.50
125.00
127.70
270
-0.83(-0.64%)
Jan 17, 2018
125.00
128.95
124.50
128.53
966
+0.53(+0.41%)
Jan 16, 2018
126.00
129.50
125.08
128.00
466
-0.36(-0.28%)
Jan 12, 2018
128.36
128.36
128.36
0
-3.64(-2.76%)
Jan 11, 2018
132.50
137.50
125.00
132.00
1,631
+1.50(+1.15%)
Jan 10, 2018
122.50
141.55
121.28
130.50
9,059
+9.00(+7.41%)
Jan 09, 2018
122.50
125.50
119.50
121.50
261
-1.00(-0.82%)
Jan 08, 2018
120.00
126.50
119.36
122.50
2,462
-0.50(-0.41%)
Jan 05, 2018
124.50
129.00
122.05
123.00
1,102
-2.50(-1.99%)
Jan 04, 2018
128.00
134.50
123.00
125.50
2,597
-1.81(-1.43%)
Jan 03, 2018
121.50
144.40
121.00
127.31
5,751
+3.81(+3.09%)
Jan 02, 2018
121.00
121.00
120.09
123.50
278
+2.10(+1.73%)
Dec 29, 2017
121.40
121.40
121.40
0
-6.10(-4.78%)
Dec 28, 2017
125.00
128.00
122.50
127.50
757
+5.00(+4.08%)
Dec 27, 2017
121.00
127.00
120.00
122.50
939
+2.00(+1.66%)
Dec 26, 2017
127.00
129.00
118.50
120.50
1,306
-4.57(-3.65%)
Dec 22, 2017
135.00
137.50
122.50
125.07
3,836
-10.93(-8.04%)
Dec 21, 2017
149.50
160.00
130.05
136.00
3,526
-15.50(-10.23%)
Dec 20, 2017
164.00
222.50
139.00
151.50
54,230
+17.00(+12.64%)
Dec 19, 2017
119.00
139.50
119.00
134.50
3,282
+16.00(+13.50%)
Dec 18, 2017
114.00
122.50
114.00
118.50
292
+2.37(+2.04%)
Dec 15, 2017
115.50
124.50
113.59
116.13
381
+3.13(+2.77%)
Dec 14, 2017
110.22
121.00
110.22
113.00
899
-1.00(-0.88%)
Dec 13, 2017
111.64
115.89
111.05
114.00
206
+3.00(+2.70%)
Dec 12, 2017
115.91
115.91
110.50
111.00
47
-8.00(-6.72%)
Dec 11, 2017
115.00
119.00
113.50
119.00
224
+6.50(+5.78%)
Dec 08, 2017
110.05
113.90
110.00
112.50
56
+1.50(+1.35%)
Dec 07, 2017
115.50
115.50
110.00
111.00
147
-4.50(-3.90%)
Dec 06, 2017
122.00
122.00
115.00
115.50
545
-11.00(-8.70%)
Dec 05, 2017
126.50
127.88
118.50
126.50
219
-2.34(-1.82%)
Dec 04, 2017
129.91
121.50
128.84
67
-1.07(-0.82%)
Dec 01, 2017
135.00
135.00
122.00
129.91
543
+0.41(+0.32%)
Nov 30, 2017
128.06
142.50
127.00
129.50
638
+2.25(+1.77%)
Nov 29, 2017
129.00
131.26
123.50
127.25
179
-0.25(-0.20%)
Nov 28, 2017
130.50
133.50
125.50
127.50
214
-2.00(-1.54%)
Nov 27, 2017
135.00
136.50
128.94
129.50
249
-3.50(-2.63%)
Nov 24, 2017
133.50
134.50
128.50
133.00
203
+1.00(+0.76%)
Nov 22, 2017
127.50
135.00
125.05
132.00
1,261
+5.50(+4.35%)
Nov 21, 2017
130.00
131.50
126.00
126.50
325
-5.89(-4.45%)
Nov 20, 2017
132.66
136.29
128.73
132.39
100
-0.11(-0.08%)
Nov 17, 2017
143.26
143.26
129.60
132.50
299
-1.00(-0.75%)
Nov 16, 2017
134.50
141.00
128.50
133.50
707
+2.50(+1.91%)
Nov 15, 2017
129.00
133.00
127.80
131.00
145
+0.00(+0.00%)
Nov 14, 2017
132.50
135.00
126.68
131.00
44
-5.17(-3.80%)
Nov 13, 2017
123.00
136.47
123.00
136.17
249
+7.17(+5.56%)
Nov 10, 2017
134.00
134.00
125.50
129.00
811
+2.65(+2.10%)
Nov 09, 2017
125.24
132.32
123.00
126.35
467
+1.85(+1.49%)
Nov 08, 2017
126.50
133.50
124.50
124.50
446
-7.50(-5.68%)
Nov 07, 2017
134.50
143.50
130.00
132.00
931
-7.00(-5.04%)
Nov 06, 2017
139.50
142.00
122.50
139.00
1,606
+3.00(+2.21%)
Nov 03, 2017
132.00
145.00
127.50
136.00
1,011
+7.95(+6.21%)
Nov 02, 2017
120.27
133.00
119.50
128.05
1,277
+2.55(+2.03%)
Nov 01, 2017
133.31
133.31
105.50
125.50
709
-7.00(-5.28%)
Oct 31, 2017
130.13
133.37
125.50
132.50
648
+4.00(+3.11%)
Oct 30, 2017
126.41
131.60
126.00
128.50
364
-3.00(-2.28%)
Oct 27, 2017
137.50
139.50
123.00
131.50
421
-11.00(-7.72%)
Oct 26, 2017
141.50
144.00
141.00
142.50
290
-2.00(-1.38%)
Oct 25, 2017
140.00
144.50
138.50
144.50
274
+2.00(+1.40%)
Oct 24, 2017
145.00
145.00
140.50
142.50
300
+3.50(+2.51%)
Oct 23, 2017
139.00
147.75
139.00
139.00
272
-2.00(-1.41%)
Oct 20, 2017
149.26
149.26
140.00
141.00
113
+1.50(+1.08%)
Oct 19, 2017
148.50
154.50
137.05
139.50
485
-6.50(-4.45%)
Oct 18, 2017
141.50
149.00
135.50
146.00
473
+7.50(+5.42%)
Oct 17, 2017
139.84
144.50
137.50
138.50
214
-0.50(-0.36%)
Oct 16, 2017
153.50
153.50
137.55
139.00
770
-9.84(-6.61%)
Oct 13, 2017
146.50
148.84
142.50
148.84
690
+5.34(+3.72%)
Oct 12, 2017
134.50
158.19
134.41
143.50
2,939
+9.50(+7.09%)
Oct 11, 2017
129.50
134.50
128.87
134.00
45
+3.50(+2.68%)
Oct 10, 2017
134.00
136.45
126.00
130.50
230
-6.50(-4.74%)
Oct 09, 2017
136.75
137.50
126.00
137.00
342
+4.50(+3.40%)
Oct 06, 2017
135.00
137.55
130.00
132.50
149
-3.00(-2.21%)
Oct 05, 2017
140.40
141.50
135.00
135.50
46
+0.77(+0.57%)
Oct 04, 2017
137.50
137.50
133.00
134.73
225
-2.77(-2.01%)
Oct 03, 2017
142.00
146.50
137.50
137.50
220
-8.50(-5.82%)
Oct 02, 2017
141.00
148.00
135.50
146.00
271
+2.50(+1.74%)
Sep 29, 2017
142.00
145.00
136.82
143.50
576
+2.50(+1.77%)
Sep 28, 2017
140.50
142.16
135.25
141.00
402
+0.50(+0.36%)
Sep 27, 2017
136.50
140.50
129.10
140.50
265
+2.33(+1.69%)
Sep 26, 2017
138.50
145.50
134.00
138.17
93
-1.33(-0.95%)
Sep 25, 2017
141.37
142.00
139.50
139.50
20
-3.00(-2.11%)
Sep 22, 2017
142.50
142.50
139.50
142.50
59
+0.00(+0.00%)
Sep 21, 2017
134.00
142.50
130.50
142.50
138
+6.50(+4.78%)
Sep 20, 2017
138.00
140.50
132.50
136.00
41
+1.50(+1.12%)
Sep 19, 2017
137.43
137.50
131.88
134.50
61
-3.50(-2.54%)
Sep 18, 2017
134.00
141.00
134.00
138.00
233
+4.50(+3.37%)
Sep 15, 2017
147.50
149.00
131.25
133.50
667
-14.00(-9.49%)
Sep 14, 2017
146.50
147.50
144.00
147.50
203
+4.00(+2.79%)
Sep 13, 2017
144.75
144.75
136.00
143.50
265
-4.00(-2.71%)
Sep 12, 2017
143.50
147.50
139.97
147.50
273
+2.50(+1.72%)
Sep 11, 2017
136.80
147.50
136.80
145.00
390
+6.50(+4.69%)
Sep 08, 2017
137.00
139.50
137.00
138.50
181
+1.50(+1.09%)
Sep 07, 2017
130.50
137.00
130.50
137.00
172
+0.00(+0.00%)
Sep 06, 2017
131.57
137.00
127.47
137.00
238
+5.50(+4.18%)
Sep 05, 2017
131.00
132.50
123.30
131.50
364
+3.50(+2.73%)
Sep 01, 2017
132.96
133.78
126.00
128.00
148
-4.00(-3.03%)
Aug 31, 2017
128.05
133.25
128.05
132.00
354
-0.26(-0.20%)
Aug 30, 2017
131.56
133.50
130.50
132.26
77
-3.24(-2.39%)
Aug 29, 2017
132.50
135.50
131.90
135.50
36
+0.50(+0.37%)
Aug 28, 2017
135.50
135.50
133.25
135.00
108
+2.50(+1.89%)
Aug 25, 2017
132.21
135.50
128.00
132.50
204
-2.00(-1.49%)
Aug 24, 2017
130.50
136.00
128.94
134.50
55
-1.50(-1.10%)
Aug 23, 2017
136.00
136.50
131.17
136.00
193
+5.50(+4.21%)
Aug 22, 2017
137.50
139.17
130.50
130.50
342
-5.50(-4.04%)
Aug 21, 2017
131.00
140.00
127.50
136.00
525
+6.00(+4.62%)
Aug 18, 2017
120.65
140.50
120.65
130.00
1,147
+9.00(+7.44%)
Aug 17, 2017
123.00
129.00
121.00
121.00
299
-1.00(-0.82%)
Aug 16, 2017
123.00
124.50
119.00
122.00
397
-2.00(-1.61%)
Aug 15, 2017
118.50
131.00
118.50
124.00
1,268
+8.95(+7.78%)
Aug 14, 2017
114.45
116.33
111.00
115.05
450
+3.55(+3.18%)
Aug 11, 2017
109.11
112.03
107.00
111.50
205
+5.00(+4.69%)
Aug 10, 2017
107.00
113.60
104.00
106.50
628
+0.50(+0.47%)
Aug 09, 2017
110.00
110.84
106.00
106.00
498
-4.00(-3.64%)
Aug 08, 2017
112.50
113.21
110.00
110.00
522
-1.00(-0.90%)
Aug 07, 2017
112.50
115.00
108.00
111.00
1,287
-4.00(-3.48%)
Aug 04, 2017
123.14
123.14
93.00
115.00
872
-7.00(-5.74%)
Aug 03, 2017
132.05
135.00
120.50
122.00
2,280
-15.00(-10.95%)
Aug 02, 2017
143.50
152.50
134.00
137.00
851
-4.50(-3.18%)
Aug 01, 2017
165.97
171.00
141.50
141.50
3,706
-13.50(-8.71%)
Jul 31, 2017
146.00
155.00
141.00
155.00
945
+10.47(+7.24%)
Jul 28, 2017
155.00
155.00
142.50
144.53
635
-10.63(-6.85%)
Jul 27, 2017
157.00
157.00
156.43
155.17
200
-0.74(-0.47%)
Jul 26, 2017
148.00
161.45
119.50
155.91
911
+0.91(+0.58%)
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
.