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, 2021
4.450
4.500
3.870
4.110
12,221,505
+0.27(+7.03%)
Sep 29, 2021
4.170
4.179
3.810
3.840
669,632
-0.27(-6.57%)
Sep 28, 2021
4.160
4.260
4.050
4.110
348,766
-0.16(-3.75%)
Sep 27, 2021
4.170
4.360
4.040
4.270
572,181
+0.04(+0.95%)
Sep 24, 2021
4.260
4.570
4.120
4.230
1,446,648
-0.19(-4.30%)
Sep 23, 2021
4.280
4.440
4.130
4.420
638,175
+0.02(+0.45%)
Sep 22, 2021
4.410
4.536
4.120
4.400
2,126,792
+0.35(+8.64%)
Sep 21, 2021
4.030
4.200
3.940
4.050
1,305,859
+0.07(+1.76%)
Sep 20, 2021
4.160
4.270
3.950
3.980
353,807
-0.42(-9.55%)
Sep 17, 2021
4.250
4.480
4.250
4.400
249,409
+0.03(+0.69%)
Sep 16, 2021
4.220
4.397
4.120
4.370
186,177
+0.11(+2.58%)
Sep 15, 2021
4.340
4.450
4.220
4.260
386,235
-0.08(-1.84%)
Sep 14, 2021
4.620
4.688
4.300
4.340
243,144
-0.26(-5.65%)
Sep 13, 2021
4.470
4.750
4.250
4.600
394,630
+0.22(+5.02%)
Sep 10, 2021
4.750
4.785
4.350
4.380
427,564
-0.35(-7.40%)
Sep 09, 2021
4.590
4.830
4.570
4.730
294,544
+0.11(+2.38%)
Sep 08, 2021
4.560
4.670
4.430
4.620
340,646
+0.07(+1.54%)
Sep 07, 2021
4.650
4.800
4.520
4.550
562,271
-0.13(-2.78%)
Sep 03, 2021
5.000
5.050
4.620
4.680
776,985
-0.38(-7.51%)
Sep 02, 2021
5.110
5.180
5.000
5.060
487,915
+0.00(+0.00%)
Sep 01, 2021
5.050
5.300
4.930
5.060
645,316
-0.09(-1.75%)
Aug 31, 2021
5.340
5.340
4.930
5.150
1,295,687
-0.32(-5.85%)
Aug 30, 2021
5.810
6.080
5.120
5.470
13,490,512
+0.61(+12.55%)
Aug 27, 2021
4.130
5.110
4.070
4.860
4,725,367
+0.78(+19.12%)
Aug 26, 2021
4.040
4.310
3.994
4.080
777,016
-0.03(-0.73%)
Aug 25, 2021
4.210
4.280
4.070
4.110
604,467
-0.12(-2.84%)
Aug 24, 2021
4.310
4.450
4.150
4.230
726,665
-0.07(-1.63%)
Aug 23, 2021
4.220
4.390
4.100
4.300
802,709
+0.00(+0.00%)
Aug 20, 2021
3.990
4.400
3.930
4.300
596,763
+0.23(+5.65%)
Aug 19, 2021
4.400
4.480
3.970
4.070
557,351
-0.33(-7.50%)
Aug 18, 2021
4.440
4.785
4.360
4.400
822,269
-0.13(-2.87%)
Aug 17, 2021
4.330
4.820
4.250
4.530
597,096
-0.33(-6.69%)
Aug 16, 2021
4.650
5.100
4.614
4.855
582,037
+0.17(+3.52%)
Aug 13, 2021
5.140
5.140
4.550
4.690
630,758
-0.37(-7.31%)
Aug 12, 2021
5.150
5.180
5.010
5.060
373,437
-0.16(-3.07%)
Aug 11, 2021
5.400
5.488
5.070
5.220
452,147
-0.16(-2.97%)
Aug 10, 2021
5.140
6.200
5.100
5.380
1,716,000
+0.30(+5.91%)
Aug 09, 2021
5.000
5.356
4.800
5.080
530,891
+0.08(+1.60%)
Aug 06, 2021
5.300
5.410
4.940
5.000
751,710
-0.41(-7.58%)
Aug 05, 2021
5.300
5.630
5.260
5.410
482,580
+0.09(+1.69%)
Aug 04, 2021
5.700
5.830
5.350
5.320
523,271
-0.41(-7.16%)
Aug 03, 2021
5.910
5.910
5.664
5.730
384,408
-0.19(-3.21%)
Aug 02, 2021
6.060
6.260
5.740
5.920
1,203,722
-0.48(-7.50%)
Jul 30, 2021
5.900
7.570
5.810
6.400
13,225,709
+0.52(+8.84%)
Jul 29, 2021
6.070
6.070
5.790
5.880
568,456
-0.22(-3.61%)
Jul 28, 2021
5.560
6.270
5.500
6.100
1,311,893
+0.62(+11.31%)
Jul 27, 2021
5.310
5.570
5.220
5.480
603,110
+0.00(+0.00%)
Jul 26, 2021
5.200
5.750
5.100
5.480
1,006,456
+0.03(+0.55%)
Jul 23, 2021
5.900
6.180
5.390
5.450
1,726,262
-0.56(-9.32%)
Jul 22, 2021
5.890
6.170
5.600
6.010
1,474,520
-0.24(-3.84%)
Jul 21, 2021
5.350
6.680
5.350
6.250
5,608,677
+0.76(+13.84%)
Jul 20, 2021
5.760
5.760
5.240
5.490
1,461,101
-0.40(-6.79%)
Jul 19, 2021
5.400
5.920
5.200
5.890
2,713,439
+0.01(+0.17%)
Jul 16, 2021
6.100
6.530
5.650
5.880
3,885,055
-0.24(-3.92%)
Jul 15, 2021
6.870
7.530
6.000
6.120
19,253,932
-0.03(-0.49%)
Jul 14, 2021
6.900
6.900
6.100
6.150
3,394,288
-1.11(-15.29%)
Jul 13, 2021
8.560
9.990
6.636
7.260
52,639,088
+1.25(+20.80%)
Jul 12, 2021
6.650
6.680
5.780
6.010
3,880,456
-0.75(-11.09%)
Jul 09, 2021
7.920
8.200
6.650
6.760
6,999,120
-0.91(-11.86%)
Jul 08, 2021
7.190
8.890
6.920
7.670
12,151,738
-0.88(-10.29%)
Jul 07, 2021
9.990
10.00
8.197
8.550
21,236,946
-3.68(-30.09%)
Jul 06, 2021
13.95
14.38
11.52
12.23
98,826,504
+3.30(+37.03%)
Jul 02, 2021
6.110
8.970
6.011
8.925
144,081,104
+3.18(+55.22%)
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
.