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
)
1.100
-0.050 (-4.35%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 (%)
Mar 31, 2021
2.820
2.940
2.810
2.890
30,705
+0.09(+3.21%)
Mar 30, 2021
2.710
2.840
2.670
2.800
56,332
+0.08(+2.94%)
Mar 29, 2021
2.850
2.910
2.690
2.720
254,157
-0.20(-6.85%)
Mar 26, 2021
2.940
2.952
2.750
2.920
295,300
-0.01(-0.34%)
Mar 25, 2021
2.920
3.040
2.770
2.930
305,996
+0.01(+0.34%)
Mar 24, 2021
3.120
3.200
2.910
2.920
226,953
-0.21(-6.71%)
Mar 23, 2021
3.630
3.670
3.100
3.130
534,550
-0.50(-13.77%)
Mar 22, 2021
3.060
3.800
3.060
3.630
2,121,882
+0.54(+17.48%)
Mar 19, 2021
3.090
3.200
3.030
3.090
199,400
+0.02(+0.65%)
Mar 18, 2021
3.180
3.350
3.060
3.070
298,187
-0.13(-4.06%)
Mar 17, 2021
3.100
3.400
3.040
3.200
457,030
+0.03(+0.95%)
Mar 16, 2021
3.370
3.370
3.120
3.170
137,560
-0.14(-4.23%)
Mar 15, 2021
3.190
3.330
3.140
3.310
79,772
+0.15(+4.75%)
Mar 12, 2021
3.020
3.190
3.010
3.160
87,800
+0.03(+0.96%)
Mar 11, 2021
3.040
3.130
2.940
3.130
227,109
+0.18(+6.10%)
Mar 10, 2021
2.960
3.055
2.837
2.950
311,333
-0.03(-1.01%)
Mar 09, 2021
2.740
3.030
2.670
2.980
153,194
+0.31(+11.61%)
Mar 08, 2021
2.730
2.840
2.600
2.670
172,896
-0.07(-2.55%)
Mar 05, 2021
2.750
2.830
2.578
2.740
264,200
-0.07(-2.49%)
Mar 04, 2021
3.170
3.240
2.740
2.810
266,244
-0.25(-8.17%)
Mar 03, 2021
3.030
3.150
3.000
3.060
219,850
+0.03(+0.99%)
Mar 02, 2021
3.120
3.190
3.030
3.030
51,654
-0.02(-0.66%)
Mar 01, 2021
3.100
3.150
3.030
3.050
141,686
-0.01(-0.33%)
Feb 26, 2021
3.170
3.187
3.000
3.060
165,100
-0.19(-5.85%)
Feb 25, 2021
3.340
3.360
3.150
3.250
512,414
-0.03(-0.91%)
Feb 24, 2021
3.280
3.370
3.170
3.280
290,780
+0.09(+2.82%)
Feb 23, 2021
3.300
3.350
2.880
3.190
377,802
-0.17(-5.06%)
Feb 22, 2021
3.420
3.610
3.350
3.360
356,766
-0.17(-4.82%)
Feb 19, 2021
3.700
3.770
3.480
3.530
591,400
-0.24(-6.37%)
Feb 18, 2021
4.000
4.000
3.670
3.770
380,307
-0.28(-6.91%)
Feb 17, 2021
4.250
4.350
3.840
4.050
964,089
+0.04(+1.00%)
Feb 16, 2021
3.410
4.200
3.410
4.010
1,915,142
+0.68(+20.42%)
Feb 12, 2021
3.370
3.470
3.250
3.330
591,800
-0.69(-17.16%)
Feb 11, 2021
3.860
4.150
3.840
4.020
797,568
+0.16(+4.15%)
Feb 10, 2021
3.970
3.980
3.670
3.860
387,284
-0.04(-1.03%)
Feb 09, 2021
3.810
3.930
3.600
3.900
370,055
+0.13(+3.45%)
Feb 08, 2021
3.550
3.830
3.500
3.770
637,420
+0.30(+8.65%)
Feb 05, 2021
3.460
3.520
3.350
3.470
154,500
-0.03(-0.86%)
Feb 04, 2021
3.430
3.590
3.220
3.500
726,840
-0.16(-4.37%)
Feb 03, 2021
3.950
4.200
3.470
3.660
424,856
-0.22(-5.67%)
Feb 02, 2021
3.680
4.400
3.530
3.880
763,527
+0.30(+8.38%)
Feb 01, 2021
3.400
3.750
3.350
3.580
228,259
+0.18(+5.29%)
Jan 29, 2021
3.070
3.530
3.070
3.400
181,000
+0.28(+8.97%)
Jan 28, 2021
3.270
3.550
3.100
3.120
161,047
-0.29(-8.50%)
Jan 27, 2021
3.210
3.650
3.100
3.410
277,421
-0.02(-0.58%)
Jan 26, 2021
3.500
3.790
3.390
3.430
298,060
-0.07(-2.00%)
Jan 25, 2021
3.560
3.780
3.400
3.500
373,847
+0.06(+1.74%)
Jan 22, 2021
3.310
3.470
3.140
3.440
260,300
+0.16(+4.88%)
Jan 21, 2021
3.150
3.340
3.130
3.280
185,578
+0.14(+4.46%)
Jan 20, 2021
3.080
3.200
3.060
3.140
138,687
+0.09(+2.95%)
Jan 19, 2021
3.080
3.180
2.920
3.050
194,155
+0.03(+0.99%)
Jan 15, 2021
3.140
3.160
2.920
3.020
158,700
-0.11(-3.51%)
Jan 14, 2021
2.860
3.270
2.760
3.130
567,408
+0.28(+9.82%)
Jan 13, 2021
2.720
2.880
2.670
2.850
126,269
+0.13(+4.78%)
Jan 12, 2021
2.740
2.800
2.680
2.720
114,479
-0.02(-0.73%)
Jan 11, 2021
2.780
2.850
2.680
2.740
184,054
-0.07(-2.49%)
Jan 08, 2021
2.860
2.940
2.750
2.810
137,300
-0.05(-1.75%)
Jan 07, 2021
2.710
2.900
2.670
2.860
451,518
+0.21(+7.92%)
Jan 06, 2021
2.660
2.770
2.620
2.650
195,878
+0.03(+1.15%)
Jan 05, 2021
2.580
2.680
2.550
2.620
81,549
+0.02(+0.77%)
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
.