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
)
1.190
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 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 29, 2022
1.510
1.650
1.440
1.490
101,245
-0.04(-2.61%)
Apr 28, 2022
1.540
1.580
1.510
1.530
46,643
+0.00(+0.00%)
Apr 27, 2022
1.600
1.630
1.530
1.530
91,587
-0.08(-4.97%)
Apr 26, 2022
1.640
1.680
1.580
1.610
90,627
-0.05(-3.01%)
Apr 25, 2022
1.650
1.680
1.610
1.660
33,692
-0.02(-1.19%)
Apr 22, 2022
1.680
1.690
1.650
1.680
32,830
-0.01(-0.59%)
Apr 21, 2022
1.730
1.750
1.670
1.690
59,656
-0.07(-3.98%)
Apr 20, 2022
1.800
1.800
1.660
1.760
82,729
+0.02(+1.15%)
Apr 19, 2022
1.800
1.800
1.730
1.740
36,470
+0.01(+0.58%)
Apr 18, 2022
1.780
1.800
1.730
1.730
61,964
-0.12(-6.49%)
Apr 14, 2022
1.850
1.879
1.790
1.850
21,700
-0.02(-1.07%)
Apr 13, 2022
1.760
1.870
1.750
1.870
105,093
+0.09(+5.06%)
Apr 12, 2022
1.790
1.825
1.760
1.780
71,169
-0.03(-1.66%)
Apr 11, 2022
1.800
1.830
1.770
1.810
29,517
+0.01(+0.56%)
Apr 08, 2022
1.780
1.840
1.750
1.800
107,533
+0.02(+1.12%)
Apr 07, 2022
1.780
1.860
1.730
1.780
57,027
-0.02(-1.11%)
Apr 06, 2022
1.830
1.860
1.770
1.800
93,564
-0.07(-3.74%)
Apr 05, 2022
1.950
2.000
1.850
1.870
103,004
-0.04(-2.09%)
Apr 04, 2022
1.800
1.960
1.798
1.910
287,374
+0.05(+2.69%)
Apr 01, 2022
2.090
2.090
1.830
1.860
118,990
-0.05(-2.62%)
Mar 31, 2022
1.950
1.950
1.900
1.910
49,004
-0.05(-2.55%)
Mar 30, 2022
2.020
2.090
1.950
1.960
122,621
-0.14(-6.67%)
Mar 29, 2022
2.150
2.160
2.040
2.100
344,774
+0.00(+0.00%)
Mar 28, 2022
2.000
2.180
1.900
2.100
797,470
+0.10(+5.00%)
Mar 25, 2022
1.940
2.050
1.860
2.000
101,273
+0.10(+5.26%)
Mar 24, 2022
1.880
1.950
1.860
1.900
93,165
+0.01(+0.53%)
Mar 23, 2022
1.920
1.980
1.855
1.890
93,864
-0.01(-0.53%)
Mar 22, 2022
1.900
1.960
1.860
1.900
234,586
+0.06(+3.26%)
Mar 21, 2022
1.800
2.030
1.800
1.840
163,638
+0.01(+0.55%)
Mar 18, 2022
1.830
2.080
1.830
1.830
316,321
+0.07(+3.98%)
Mar 17, 2022
1.750
1.838
1.660
1.760
298,258
-0.03(-1.68%)
Mar 16, 2022
1.780
1.910
1.710
1.790
112,253
+0.04(+2.29%)
Mar 15, 2022
1.730
1.850
1.700
1.750
115,678
-0.01(-0.57%)
Mar 14, 2022
2.040
2.040
1.670
1.760
138,056
-0.07(-3.83%)
Mar 11, 2022
1.900
1.920
1.818
1.830
36,038
-0.07(-3.68%)
Mar 10, 2022
1.870
1.970
1.820
1.900
40,159
-0.02(-1.04%)
Mar 09, 2022
1.820
1.930
1.820
1.920
68,299
+0.10(+5.49%)
Mar 08, 2022
1.680
1.880
1.627
1.820
116,248
+0.15(+8.98%)
Mar 07, 2022
1.740
1.790
1.670
1.670
59,961
-0.13(-7.22%)
Mar 04, 2022
1.870
1.870
1.660
1.800
66,212
-0.08(-4.26%)
Mar 03, 2022
1.970
2.050
1.831
1.880
26,956
+0.00(+0.00%)
Mar 02, 2022
1.850
1.930
1.830
1.880
40,150
+0.04(+2.17%)
Mar 01, 2022
1.860
1.900
1.780
1.840
38,663
-0.02(-1.08%)
Feb 28, 2022
1.880
1.890
1.790
1.860
54,097
+0.01(+0.54%)
Feb 25, 2022
1.760
1.880
1.750
1.850
85,356
+0.06(+3.35%)
Feb 24, 2022
1.550
1.840
1.542
1.790
202,218
+0.08(+4.68%)
Feb 23, 2022
1.790
1.820
1.710
1.710
33,569
-0.08(-4.47%)
Feb 22, 2022
1.900
1.900
1.710
1.790
110,947
-0.05(-2.72%)
Feb 18, 2022
1.840
0
-0.10(-5.15%)
Feb 17, 2022
1.950
2.090
1.880
1.940
184,670
-0.08(-3.96%)
Feb 16, 2022
2.000
2.090
1.980
2.020
100,794
+0.00(+0.00%)
Feb 15, 2022
2.000
2.090
2.000
2.020
50,744
+0.03(+1.51%)
Feb 14, 2022
2.060
2.060
1.940
1.990
63,038
-0.08(-3.86%)
Feb 11, 2022
2.100
2.170
2.020
2.070
125,162
+0.02(+1.22%)
Feb 10, 2022
2.020
2.210
2.020
2.045
196,493
-0.06(-3.08%)
Feb 09, 2022
2.100
2.160
2.056
2.110
120,904
+0.10(+4.98%)
Feb 08, 2022
1.970
2.040
1.950
2.010
34,266
+0.04(+2.03%)
Feb 07, 2022
1.990
2.053
1.950
1.970
26,050
-0.01(-0.51%)
Feb 04, 2022
1.920
1.990
1.880
1.980
20,481
+0.09(+4.76%)
Feb 03, 2022
1.980
1.880
1.890
68,904
-0.16(-7.80%)
Feb 02, 2022
2.070
2.070
1.940
2.050
31,623
+0.01(+0.49%)
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
.