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
)
1.130
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 5, 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 (%)
Jun 28, 2019
2.400
2.550
2.310
2.450
514,400
+0.08(+3.38%)
Jun 27, 2019
2.460
2.540
2.330
2.370
454,193
+0.06(+2.60%)
Jun 26, 2019
2.400
2.420
2.300
2.310
130,724
-0.11(-4.55%)
Jun 25, 2019
2.400
2.580
2.250
2.420
494,514
+0.04(+1.68%)
Jun 24, 2019
2.510
2.620
2.380
2.380
150,140
-0.13(-5.18%)
Jun 21, 2019
2.530
2.630
2.490
2.510
164,400
-0.04(-1.57%)
Jun 20, 2019
2.480
2.620
2.350
2.550
251,949
+0.05(+2.00%)
Jun 19, 2019
2.610
2.620
2.430
2.500
297,722
-0.13(-4.94%)
Jun 18, 2019
2.640
2.650
2.560
2.630
241,888
-0.03(-1.13%)
Jun 17, 2019
2.750
2.780
2.600
2.660
276,869
-0.09(-3.27%)
Jun 14, 2019
2.710
2.760
2.560
2.750
293,100
+0.02(+0.73%)
Jun 13, 2019
2.920
2.920
2.580
2.730
1,029,417
-0.22(-7.46%)
Jun 12, 2019
3.900
4.000
2.850
2.950
11,275,005
+0.04(+1.37%)
Jun 11, 2019
3.000
3.250
2.810
2.910
757,727
-0.04(-1.36%)
Jun 10, 2019
2.920
3.120
2.870
2.950
419,290
-0.01(-0.34%)
Jun 07, 2019
3.010
3.290
2.830
2.960
917,300
-0.08(-2.63%)
Jun 06, 2019
2.990
3.150
2.750
3.040
408,023
+0.06(+2.01%)
Jun 05, 2019
3.190
3.240
2.960
2.980
435,275
-0.26(-8.02%)
Jun 04, 2019
3.670
4.100
3.040
3.240
2,343,885
+0.04(+1.25%)
Jun 03, 2019
3.250
3.300
2.930
3.200
478,261
-0.11(-3.32%)
May 31, 2019
3.500
3.507
3.150
3.310
938,100
-0.65(-16.41%)
May 30, 2019
3.300
4.150
3.140
3.960
1,656,899
+0.69(+21.10%)
May 29, 2019
3.860
3.860
3.240
3.270
380,427
-0.72(-18.05%)
May 28, 2019
4.030
4.180
3.740
3.990
220,313
-0.08(-1.97%)
May 24, 2019
4.050
4.250
3.900
4.070
352,500
-0.12(-2.86%)
May 23, 2019
4.990
5.000
4.150
4.190
422,499
-0.77(-15.52%)
May 22, 2019
5.150
5.200
4.570
4.960
503,634
-0.24(-4.62%)
May 21, 2019
5.060
5.290
5.000
5.200
376,972
+0.08(+1.56%)
May 20, 2019
5.300
5.700
5.050
5.120
522,974
-0.27(-5.01%)
May 17, 2019
5.120
6.000
5.100
5.390
1,453,000
+0.34(+6.73%)
May 16, 2019
5.250
5.310
5.010
5.050
282,461
-0.42(-7.68%)
May 15, 2019
5.700
5.820
5.000
5.470
393,217
-0.14(-2.50%)
May 14, 2019
5.650
5.980
5.150
5.610
403,440
-0.09(-1.58%)
May 13, 2019
5.900
6.050
5.550
5.700
249,986
-0.27(-4.52%)
May 10, 2019
5.970
6.200
5.615
5.970
444,300
+0.17(+2.93%)
May 09, 2019
6.340
6.400
5.510
5.800
675,814
-0.81(-12.25%)
May 08, 2019
7.630
8.050
6.510
6.610
1,795,775
-0.59(-8.19%)
May 07, 2019
9.030
10.10
7.010
7.200
10,421,365
+1.02(+16.50%)
May 06, 2019
5.310
8.830
4.890
6.180
5,218,876
+0.87(+16.38%)
May 03, 2019
6.310
6.460
5.280
5.310
304,700
-0.81(-13.24%)
May 02, 2019
7.250
8.171
5.500
6.120
611,098
-0.88(-12.57%)
May 01, 2019
8.205
8.240
6.675
7.000
169,767
-1.10(-13.58%)
Apr 30, 2019
8.970
9.000
8.000
8.100
74,905
-0.80(-8.99%)
Apr 29, 2019
7.750
9.400
7.650
8.900
60,094
+0.83(+10.22%)
Apr 26, 2019
8.500
8.590
7.900
8.075
20,884
-0.53(-6.16%)
Apr 25, 2019
8.550
8.725
8.125
8.605
16,616
+0.04(+0.41%)
Apr 24, 2019
8.975
8.975
8.110
8.570
20,839
-0.13(-1.49%)
Apr 23, 2019
9.715
9.715
8.085
8.700
30,838
-0.70(-7.45%)
Apr 22, 2019
9.900
10.00
9.000
9.400
15,423
-0.11(-1.10%)
Apr 18, 2019
10.00
10.00
9.300
9.505
14,722
-0.39(-3.99%)
Apr 17, 2019
10.44
10.50
9.500
9.900
26,185
-0.35(-3.41%)
Apr 16, 2019
10.47
13.50
10.00
10.25
181,962
+0.75(+7.89%)
Apr 15, 2019
9.500
10.10
9.005
9.500
27,952
+0.05(+0.53%)
Apr 12, 2019
10.55
11.00
8.900
9.450
99,528
-2.50(-20.92%)
Apr 11, 2019
11.00
16.00
10.99
11.95
544,337
+1.96(+19.56%)
Apr 10, 2019
10.00
10.59
9.500
9.995
11,620
+0.27(+2.78%)
Apr 09, 2019
9.500
9.925
9.185
9.725
8,243
+0.72(+8.06%)
Apr 08, 2019
10.00
10.00
9.000
9.000
10,523
-0.37(-3.90%)
Apr 05, 2019
9.000
9.500
8.600
9.365
8,384
+0.71(+8.27%)
Apr 04, 2019
9.000
9.175
8.025
8.650
9,896
-0.27(-3.03%)
Apr 03, 2019
8.400
9.500
7.935
8.920
11,492
+0.59(+7.08%)
Apr 02, 2019
8.500
8.500
7.875
8.330
6,483
+0.03(+0.30%)
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
.