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 (%)
Sep 30, 2020
1.900
1.930
1.860
1.860
38,434
-0.04(-2.11%)
Sep 29, 2020
1.920
1.981
1.900
1.900
21,409
-0.02(-1.04%)
Sep 28, 2020
1.850
1.960
1.850
1.920
33,295
+0.06(+3.23%)
Sep 25, 2020
1.870
1.885
1.830
1.860
46,900
-0.03(-1.59%)
Sep 24, 2020
1.860
1.920
1.840
1.890
85,663
+0.00(+0.00%)
Sep 23, 2020
1.910
1.930
1.880
1.890
25,470
-0.02(-1.05%)
Sep 22, 2020
1.870
1.930
1.850
1.910
38,616
+0.04(+2.14%)
Sep 21, 2020
1.950
1.950
1.830
1.870
46,736
-0.08(-4.10%)
Sep 18, 2020
1.920
2.100
1.890
1.950
116,500
+0.02(+1.04%)
Sep 17, 2020
1.940
1.980
1.900
1.930
27,220
-0.05(-2.53%)
Sep 16, 2020
2.090
2.140
1.960
1.980
102,464
-0.05(-2.46%)
Sep 15, 2020
1.820
2.100
1.800
2.030
182,746
+0.25(+14.04%)
Sep 14, 2020
1.790
1.890
1.780
1.780
99,514
-0.03(-1.66%)
Sep 11, 2020
1.840
1.875
1.770
1.810
59,500
-0.04(-2.16%)
Sep 10, 2020
1.820
1.900
1.820
1.850
57,088
-0.03(-1.60%)
Sep 09, 2020
1.820
1.900
1.820
1.880
61,985
+0.02(+1.08%)
Sep 08, 2020
1.720
1.860
1.710
1.860
96,789
+0.09(+5.08%)
Sep 04, 2020
1.800
1.815
1.620
1.770
162,800
-0.07(-3.80%)
Sep 03, 2020
1.920
1.970
1.770
1.840
188,060
-0.11(-5.64%)
Sep 02, 2020
2.000
2.030
1.900
1.950
172,547
-0.08(-3.94%)
Sep 01, 2020
2.070
2.090
1.930
2.030
146,583
-0.03(-1.46%)
Aug 31, 2020
1.980
2.090
1.980
2.060
211,560
+0.06(+3.00%)
Aug 28, 2020
1.950
2.060
1.922
2.000
127,600
+0.01(+0.50%)
Aug 27, 2020
2.050
2.060
1.930
1.990
86,206
-0.04(-1.97%)
Aug 26, 2020
2.090
2.120
2.000
2.030
97,593
-0.06(-2.87%)
Aug 25, 2020
1.990
2.200
1.960
2.090
183,396
+0.07(+3.47%)
Aug 24, 2020
2.030
2.060
1.940
2.020
318,164
+0.00(+0.00%)
Aug 21, 2020
2.050
2.170
1.870
2.020
742,000
-0.03(-1.46%)
Aug 20, 2020
1.960
2.470
1.940
2.050
2,420,842
+0.08(+4.06%)
Aug 19, 2020
1.890
2.030
1.860
1.970
259,737
+0.03(+1.55%)
Aug 18, 2020
1.860
1.960
1.850
1.940
243,770
+0.08(+4.30%)
Aug 17, 2020
2.070
2.090
1.700
1.860
606,841
-0.29(-13.49%)
Aug 14, 2020
2.440
2.500
2.100
2.150
936,800
-0.71(-24.83%)
Aug 13, 2020
2.630
2.920
2.630
2.860
665,097
+0.22(+8.33%)
Aug 12, 2020
2.770
2.860
2.590
2.640
1,041,101
-0.13(-4.69%)
Aug 11, 2020
2.860
3.080
2.720
2.770
426,738
-0.12(-4.15%)
Aug 10, 2020
3.000
3.050
2.850
2.890
296,237
+0.02(+0.70%)
Aug 07, 2020
2.860
3.150
2.756
2.870
737,500
+0.00(+0.00%)
Aug 06, 2020
2.780
3.250
2.660
2.870
1,104,454
+0.05(+1.77%)
Aug 05, 2020
3.070
3.070
2.770
2.820
577,987
-0.23(-7.54%)
Aug 04, 2020
3.220
3.360
2.910
3.050
1,637,859
-0.25(-7.58%)
Aug 03, 2020
2.700
3.620
2.700
3.300
2,511,157
+0.64(+24.06%)
Jul 31, 2020
2.420
2.720
2.390
2.660
726,000
+0.23(+9.47%)
Jul 30, 2020
2.260
2.630
2.190
2.430
1,001,819
+0.19(+8.48%)
Jul 29, 2020
2.210
2.330
2.110
2.240
289,908
+0.05(+2.28%)
Jul 28, 2020
2.210
2.210
2.120
2.190
145,107
-0.02(-0.90%)
Jul 27, 2020
2.160
2.340
2.120
2.210
337,342
+0.09(+4.25%)
Jul 24, 2020
2.160
2.190
2.068
2.120
223,000
-0.05(-2.30%)
Jul 23, 2020
2.220
2.350
2.110
2.170
700,736
-0.24(-9.96%)
Jul 22, 2020
2.240
3.080
1.880
2.410
8,156,659
+0.28(+13.15%)
Jul 21, 2020
1.930
2.190
1.860
2.130
1,149,541
+0.21(+10.94%)
Jul 20, 2020
1.920
1.960
1.830
1.920
298,297
+0.06(+3.23%)
Jul 17, 2020
1.950
1.980
1.820
1.860
188,400
-0.05(-2.62%)
Jul 16, 2020
1.860
1.920
1.750
1.910
128,671
+0.08(+4.37%)
Jul 15, 2020
1.850
1.890
1.780
1.830
144,500
+0.04(+2.23%)
Jul 14, 2020
1.920
1.930
1.720
1.790
356,950
-0.15(-7.73%)
Jul 13, 2020
1.950
2.120
1.800
1.940
1,222,650
+0.05(+2.65%)
Jul 10, 2020
1.970
1.990
1.760
1.890
457,100
-0.05(-2.58%)
Jul 09, 2020
1.880
2.030
1.800
1.940
922,941
+0.11(+6.01%)
Jul 08, 2020
1.740
1.840
1.660
1.830
657,231
+0.18(+10.91%)
Jul 07, 2020
1.630
1.670
1.610
1.650
79,559
+0.02(+1.23%)
Jul 06, 2020
1.650
1.700
1.610
1.630
120,841
-0.01(-0.61%)
Jul 02, 2020
1.670
1.710
1.590
1.640
122,600
-0.04(-2.38%)
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
.