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
)
1.050
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 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 (%)
May 31, 2023
1.030
1.060
1.000
1.030
30,975
-0.02(-2.10%)
May 30, 2023
0.9700
1.060
0.9666
1.052
60,065
+0.05(+5.17%)
May 26, 2023
1.050
1.050
0.9600
1.000
30,502
-0.01(-0.95%)
May 25, 2023
1.090
1.090
1.009
1.010
28,364
-0.06(-5.61%)
May 24, 2023
0.9600
1.070
0.9600
1.070
97,502
+0.12(+12.04%)
May 23, 2023
0.9101
0.9550
0.9101
0.9550
11,838
+0.00(+0.00%)
May 22, 2023
0.9301
0.9550
0.9301
0.9550
8,339
+0.03(+2.71%)
May 19, 2023
0.9100
0.9595
0.9001
0.9298
42,203
-0.02(-2.12%)
May 18, 2023
0.9500
0.9500
0.9000
0.9499
23,275
+0.01(+1.06%)
May 17, 2023
0.9450
0.9450
0.8800
0.9399
58,853
-0.01(-0.96%)
May 16, 2023
0.9220
0.9500
0.9005
0.9490
11,709
+0.01(+0.99%)
May 15, 2023
0.9699
0.9699
0.9300
0.9397
19,450
-0.03(-3.11%)
May 12, 2023
0.9797
0.9797
0.9400
0.9699
11,229
+0.01(+1.03%)
May 11, 2023
0.9400
0.9832
0.9301
0.9600
30,321
+0.03(+3.21%)
May 10, 2023
0.9425
0.9599
0.9300
0.9301
8,269
-0.01(-1.05%)
May 09, 2023
0.9000
0.9500
0.8900
0.9400
18,419
+0.02(+2.17%)
May 08, 2023
0.9244
0.9422
0.8750
0.9200
31,131
-0.00(-0.03%)
May 05, 2023
0.8710
0.9297
0.8710
0.9203
66,722
+0.04(+4.58%)
May 04, 2023
0.9100
0.9101
0.8800
0.8800
12,615
-0.00(-0.01%)
May 03, 2023
0.8900
0.9100
0.8800
0.8801
9,067
-0.01(-1.35%)
May 02, 2023
0.9400
0.9499
0.8900
0.8921
20,723
+0.01(+0.79%)
May 01, 2023
0.9000
0.9200
0.8752
0.8851
31,371
-0.05(-5.35%)
Apr 28, 2023
0.9000
0.9351
0.8750
0.9351
18,647
+0.05(+5.07%)
Apr 27, 2023
0.8900
0.8900
0.8704
0.8900
36,108
+0.01(+0.56%)
Apr 26, 2023
0.8900
0.8999
0.8800
0.8850
25,322
-0.01(-0.56%)
Apr 25, 2023
0.8900
0.9283
0.8800
0.8900
18,435
-0.01(-1.65%)
Apr 24, 2023
0.8800
0.9100
0.8800
0.9049
17,383
+0.02(+1.94%)
Apr 21, 2023
0.8857
0.8957
0.8817
0.8877
16,681
-0.01(-1.51%)
Apr 20, 2023
0.9102
0.9102
0.8901
0.9013
12,658
-0.02(-2.03%)
Apr 19, 2023
0.9004
0.9380
0.9004
0.9200
9,158
-0.02(-1.92%)
Apr 18, 2023
0.9100
0.9400
0.9000
0.9380
11,980
+0.02(+2.50%)
Apr 17, 2023
0.9000
0.9300
0.9000
0.9151
12,961
+0.01(+0.56%)
Apr 14, 2023
0.9400
0.9400
0.9100
0.9100
54,837
+0.00(+0.00%)
Apr 13, 2023
0.8800
0.9300
0.8850
0.9100
28,453
-0.01(-1.09%)
Apr 12, 2023
0.8850
0.9200
0.8850
0.9200
17,565
+0.04(+3.95%)
Apr 11, 2023
0.8700
0.9100
0.8700
0.8850
39,741
+0.00(+0.32%)
Apr 10, 2023
0.9000
0.9171
0.8822
0.8822
12,255
-0.01(-0.60%)
Apr 06, 2023
0.8900
0.9100
0.8800
0.8875
25,511
-0.01(-1.20%)
Apr 05, 2023
0.9107
0.9237
0.8822
0.8983
21,122
-0.02(-1.81%)
Apr 04, 2023
0.9510
0.9510
0.9050
0.9149
17,562
-0.04(-3.80%)
Apr 03, 2023
0.9500
0.9883
0.9351
0.9510
75,570
+0.04(+4.49%)
Mar 31, 2023
0.9100
0.9494
0.9100
0.9101
18,052
-0.02(-1.88%)
Mar 30, 2023
0.9300
0.9341
0.9090
0.9275
12,735
+0.02(+1.64%)
Mar 29, 2023
0.9000
0.9300
0.9000
0.9125
16,333
+0.01(+0.77%)
Mar 28, 2023
0.9000
0.9200
0.9000
0.9055
5,178
-0.00(-0.49%)
Mar 27, 2023
0.8900
0.9200
0.8900
0.9100
7,811
+0.02(+2.14%)
Mar 24, 2023
0.9100
0.9400
0.8900
0.8909
16,296
-0.02(-2.10%)
Mar 23, 2023
0.9171
0.9397
0.8702
0.9100
160,862
-0.03(-3.70%)
Mar 22, 2023
0.9700
0.9800
0.9300
0.9450
48,588
-0.03(-3.08%)
Mar 21, 2023
1.000
1.000
0.9713
0.9750
35,856
-0.06(-5.34%)
Mar 20, 2023
1.060
1.060
0.9900
1.030
31,468
+0.01(+0.98%)
Mar 17, 2023
1.020
1.060
1.010
1.020
20,427
-0.02(-1.92%)
Mar 16, 2023
1.060
1.080
1.026
1.040
52,473
-0.01(-0.95%)
Mar 15, 2023
1.060
1.070
1.030
1.050
30,150
+0.00(+0.00%)
Mar 14, 2023
1.050
1.070
1.050
1.050
32,383
+0.00(+0.00%)
Mar 13, 2023
1.090
1.090
1.050
1.050
47,467
-0.01(-1.41%)
Mar 10, 2023
1.130
1.130
1.050
1.065
79,246
-0.06(-4.91%)
Mar 09, 2023
1.170
1.170
1.080
1.120
61,453
+0.01(+0.90%)
Mar 08, 2023
1.110
1.150
1.040
1.110
152,534
+0.00(+0.20%)
Mar 07, 2023
1.070
1.120
1.070
1.108
47,283
+0.04(+3.53%)
Mar 06, 2023
1.060
1.070
1.030
1.070
23,881
+0.04(+3.67%)
Mar 03, 2023
1.021
1.070
1.010
1.032
59,511
+0.02(+2.19%)
Mar 02, 2023
1.010
1.030
1.010
1.010
18,274
+0.00(+0.00%)
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
.