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
)
1.140
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 30, 2022
1.220
1.250
1.190
1.200
29,594
-0.02(-1.64%)
Jun 29, 2022
1.220
1.250
1.200
1.220
71,957
-0.02(-1.61%)
Jun 28, 2022
1.190
1.260
1.180
1.240
57,846
-0.01(-0.80%)
Jun 27, 2022
1.300
1.303
1.250
1.250
163,676
-0.05(-3.85%)
Jun 24, 2022
1.250
1.310
1.250
1.300
68,800
+0.06(+4.84%)
Jun 23, 2022
1.240
1.273
1.230
1.240
39,382
+0.00(+0.00%)
Jun 22, 2022
1.220
1.270
1.200
1.240
88,953
+0.02(+1.64%)
Jun 21, 2022
1.130
1.220
1.130
1.220
30,996
+0.04(+3.39%)
Jun 17, 2022
1.200
1.250
1.160
1.180
18,470
+0.03(+2.61%)
Jun 16, 2022
1.200
1.200
1.100
1.150
90,961
-0.03(-2.54%)
Jun 15, 2022
1.250
1.270
1.160
1.180
94,963
+0.00(+0.00%)
Jun 14, 2022
1.100
1.250
1.100
1.180
114,345
+0.08(+7.27%)
Jun 13, 2022
1.250
1.260
1.060
1.100
111,575
-0.17(-13.39%)
Jun 10, 2022
1.270
1.300
1.230
1.270
75,862
-0.01(-0.78%)
Jun 09, 2022
1.300
1.300
1.270
1.280
58,485
-0.02(-1.54%)
Jun 08, 2022
1.300
1.320
1.260
1.300
52,239
+0.01(+0.78%)
Jun 07, 2022
1.300
1.311
1.280
1.290
42,054
-0.05(-3.73%)
Jun 06, 2022
1.350
1.350
1.290
1.340
103,961
+0.06(+4.69%)
Jun 03, 2022
1.300
1.320
1.250
1.280
69,899
-0.02(-1.54%)
Jun 02, 2022
1.250
1.310
1.250
1.300
105,451
+0.03(+2.36%)
Jun 01, 2022
1.280
1.300
1.260
1.270
16,375
+0.00(+0.00%)
May 31, 2022
1.300
1.320
1.270
1.270
45,646
-0.03(-2.31%)
May 27, 2022
1.300
1.310
1.280
1.300
89,110
+0.01(+0.78%)
May 26, 2022
1.320
1.330
1.280
1.290
57,396
-0.02(-1.53%)
May 25, 2022
1.250
1.320
1.230
1.310
48,502
+0.08(+6.50%)
May 24, 2022
1.250
1.270
1.170
1.230
76,444
-0.03(-2.38%)
May 23, 2022
1.240
1.260
1.190
1.260
80,695
+0.07(+5.88%)
May 20, 2022
1.220
1.250
1.160
1.190
36,135
-0.03(-2.46%)
May 19, 2022
1.271
1.271
1.174
1.220
17,683
+0.05(+4.27%)
May 18, 2022
1.280
1.330
1.070
1.170
108,232
-0.14(-10.69%)
May 17, 2022
1.340
1.340
1.280
1.310
30,278
+0.00(+0.00%)
May 16, 2022
1.310
1.340
1.290
1.310
33,152
+0.02(+1.55%)
May 13, 2022
1.260
1.300
1.210
1.290
82,747
+0.05(+4.03%)
May 12, 2022
1.160
1.240
1.080
1.240
204,882
+0.08(+6.90%)
May 11, 2022
1.240
1.290
1.100
1.160
154,333
-0.06(-4.92%)
May 10, 2022
1.290
1.320
1.200
1.220
82,669
-0.06(-4.69%)
May 09, 2022
1.360
1.400
1.260
1.280
83,731
-0.08(-5.88%)
May 06, 2022
1.330
1.500
1.310
1.360
91,707
+0.00(+0.00%)
May 05, 2022
1.450
1.480
1.310
1.360
74,673
-0.12(-8.11%)
May 04, 2022
1.470
1.520
1.435
1.480
37,762
+0.00(+0.00%)
May 03, 2022
1.510
1.520
1.460
1.480
32,024
+0.00(+0.00%)
May 02, 2022
1.500
1.520
1.419
1.480
35,802
-0.01(-0.67%)
Apr 29, 2022
1.510
1.650
1.440
1.490
101,245
-0.04(-2.61%)
Apr 28, 2022
1.540
1.580
1.510
1.530
46,643
+0.00(+0.00%)
Apr 27, 2022
1.600
1.630
1.530
1.530
91,587
-0.08(-4.97%)
Apr 26, 2022
1.640
1.680
1.580
1.610
90,627
-0.05(-3.01%)
Apr 25, 2022
1.650
1.680
1.610
1.660
33,692
-0.02(-1.19%)
Apr 22, 2022
1.680
1.690
1.650
1.680
32,830
-0.01(-0.59%)
Apr 21, 2022
1.730
1.750
1.670
1.690
59,656
-0.07(-3.98%)
Apr 20, 2022
1.800
1.800
1.660
1.760
82,729
+0.02(+1.15%)
Apr 19, 2022
1.800
1.800
1.730
1.740
36,470
+0.01(+0.58%)
Apr 18, 2022
1.780
1.800
1.730
1.730
61,964
-0.12(-6.49%)
Apr 14, 2022
1.850
1.879
1.790
1.850
21,700
-0.02(-1.07%)
Apr 13, 2022
1.760
1.870
1.750
1.870
105,093
+0.09(+5.06%)
Apr 12, 2022
1.790
1.825
1.760
1.780
71,169
-0.03(-1.66%)
Apr 11, 2022
1.800
1.830
1.770
1.810
29,517
+0.01(+0.56%)
Apr 08, 2022
1.780
1.840
1.750
1.800
107,533
+0.02(+1.12%)
Apr 07, 2022
1.780
1.860
1.730
1.780
57,027
-0.02(-1.11%)
Apr 06, 2022
1.830
1.860
1.770
1.800
93,564
-0.07(-3.74%)
Apr 05, 2022
1.950
2.000
1.850
1.870
103,004
-0.04(-2.09%)
Apr 04, 2022
1.800
1.960
1.798
1.910
287,374
+0.05(+2.69%)
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
.