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 (%)
Aug 30, 2019
2.050
2.050
1.950
1.950
62,600
-0.11(-5.34%)
Aug 29, 2019
2.140
2.170
2.020
2.060
144,103
+0.00(+0.00%)
Aug 28, 2019
1.960
2.090
1.900
2.060
83,397
+0.08(+4.04%)
Aug 27, 2019
2.070
2.130
1.940
1.980
96,089
-0.08(-3.88%)
Aug 26, 2019
2.180
2.320
2.060
2.060
178,585
-0.12(-5.50%)
Aug 23, 2019
2.200
2.220
2.120
2.180
69,800
-0.01(-0.46%)
Aug 22, 2019
2.240
2.290
2.150
2.190
65,482
-0.06(-2.67%)
Aug 21, 2019
2.380
2.480
2.200
2.250
197,067
-0.15(-6.25%)
Aug 20, 2019
2.390
2.450
2.220
2.400
128,355
+0.00(+0.00%)
Aug 19, 2019
2.160
2.430
2.100
2.400
250,456
+0.22(+10.09%)
Aug 16, 2019
2.020
2.270
1.970
2.180
778,600
-0.04(-1.80%)
Aug 15, 2019
2.260
3.110
2.070
2.220
6,830,596
+0.24(+12.12%)
Aug 14, 2019
1.900
2.030
1.870
1.980
357,856
+0.06(+3.13%)
Aug 13, 2019
1.910
1.950
1.860
1.920
52,747
+0.01(+0.52%)
Aug 12, 2019
1.990
2.029
1.850
1.910
56,989
-0.05(-2.55%)
Aug 09, 2019
2.040
2.040
1.930
1.960
39,900
-0.06(-2.97%)
Aug 08, 2019
1.950
2.050
1.930
2.020
16,272
+0.07(+3.59%)
Aug 07, 2019
1.960
2.060
1.920
1.950
76,585
-0.02(-1.02%)
Aug 06, 2019
2.050
2.050
1.910
1.970
50,545
-0.10(-4.83%)
Aug 05, 2019
1.970
2.070
1.830
2.070
108,581
+0.10(+5.08%)
Aug 02, 2019
1.790
2.180
1.760
1.970
448,900
+0.15(+8.24%)
Aug 01, 2019
1.890
1.930
1.810
1.820
116,318
-0.05(-2.67%)
Jul 31, 2019
1.940
1.940
1.820
1.870
70,013
-0.06(-3.11%)
Jul 30, 2019
2.080
2.100
1.880
1.930
133,843
-0.07(-3.50%)
Jul 29, 2019
1.990
2.100
1.970
2.000
69,219
-0.09(-4.31%)
Jul 26, 2019
2.090
2.110
1.940
2.090
107,700
+0.01(+0.48%)
Jul 25, 2019
2.150
2.150
2.020
2.080
57,344
-0.05(-2.35%)
Jul 24, 2019
2.170
2.190
2.080
2.130
122,969
-0.06(-2.74%)
Jul 23, 2019
2.200
2.230
2.140
2.190
62,729
+0.00(+0.00%)
Jul 22, 2019
2.220
2.260
2.180
2.190
37,078
-0.03(-1.35%)
Jul 19, 2019
2.210
2.250
2.170
2.220
43,400
+0.02(+0.91%)
Jul 18, 2019
2.270
2.280
2.180
2.200
80,216
-0.04(-1.79%)
Jul 17, 2019
2.200
2.310
2.160
2.240
184,281
+0.05(+2.28%)
Jul 16, 2019
2.240
2.310
2.170
2.190
99,787
-0.09(-3.95%)
Jul 15, 2019
2.400
2.440
2.200
2.280
134,482
-0.05(-2.15%)
Jul 12, 2019
2.380
2.420
2.300
2.330
63,600
-0.01(-0.43%)
Jul 11, 2019
2.410
2.420
2.330
2.340
113,797
-0.09(-3.70%)
Jul 10, 2019
2.470
2.470
2.350
2.430
139,550
+0.00(+0.00%)
Jul 09, 2019
2.360
2.510
2.300
2.430
251,129
+0.05(+2.10%)
Jul 08, 2019
2.440
2.460
2.260
2.380
89,718
-0.05(-2.06%)
Jul 05, 2019
2.460
2.460
2.360
2.430
51,200
+0.00(+0.00%)
Jul 03, 2019
2.480
2.490
2.410
2.430
86,400
-0.04(-1.62%)
Jul 02, 2019
2.460
2.480
2.350
2.470
91,710
+0.03(+1.23%)
Jul 01, 2019
2.500
2.530
2.420
2.440
105,717
-0.01(-0.41%)
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%)
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
.