Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridgeline Digital (NQ: BLIN )

1.200 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, Oct 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 1.160 1.220 1.135 1.200 23,830 +0.05(+4.35%)
Sep 30, 2024 1.140 1.180 1.120 1.150 25,051 -0.01(-0.86%)
Sep 27, 2024 1.210 1.220 1.130 1.160 20,253 -0.01(-0.85%)
Sep 26, 2024 1.160 1.220 1.160 1.170 20,905 -0.01(-0.43%)
Sep 25, 2024 1.160 1.205 1.160 1.175 20,338 -0.00(-0.42%)
Sep 24, 2024 1.190 1.192 1.172 1.180 12,078 -0.04(-3.28%)
Sep 23, 2024 1.220 1.224 1.160 1.220 35,288 +0.02(+1.67%)
Sep 20, 2024 1.120 1.205 1.120 1.200 45,787 +0.06(+5.27%)
Sep 19, 2024 1.150 1.150 1.110 1.140 7,521 +0.02(+1.78%)
Sep 18, 2024 1.150 1.225 1.120 1.120 30,761 -0.01(-0.88%)
Sep 17, 2024 1.140 1.150 1.120 1.130 8,917 -0.02(-1.74%)
Sep 16, 2024 1.060 1.150 1.060 1.150 32,295 +0.06(+5.99%)
Sep 13, 2024 1.080 1.100 1.040 1.085 24,217 +0.00(+0.46%)
Sep 12, 2024 1.080 1.100 1.075 1.080 3,552 -0.01(-0.71%)
Sep 11, 2024 1.075 1.118 1.070 1.088 15,689 +0.02(+1.65%)
Sep 10, 2024 1.070 1.090 1.045 1.070 12,065 +0.02(+1.90%)
Sep 09, 2024 1.100 1.110 1.030 1.050 30,845 -0.04(-3.57%)
Sep 06, 2024 1.090 1.120 1.030 1.089 91,932 +0.02(+1.77%)
Sep 05, 2024 1.030 1.090 1.020 1.070 21,028 +0.08(+8.08%)
Sep 04, 2024 1.000 1.030 0.9900 0.9900 25,237 -0.01(-1.00%)
Sep 03, 2024 0.9700 1.030 0.9700 1.000 69,067 +0.02(+1.78%)
Aug 30, 2024 0.9400 0.9985 0.9303 0.9825 156,840 +0.08(+9.17%)
Aug 29, 2024 0.9000 0.9400 0.9000 0.9000 2,222 +0.02(+2.27%)
Aug 28, 2024 0.9400 0.9400 0.8800 0.8800 19,082 -0.03(-3.30%)
Aug 27, 2024 0.8900 0.9800 0.8700 0.9100 141,293 +0.03(+3.55%)
Aug 26, 2024 0.9180 0.9180 0.8701 0.8788 17,288 -0.03(-3.35%)
Aug 23, 2024 0.9000 0.9130 0.8700 0.9093 51,708 +0.01(+1.61%)
Aug 22, 2024 0.8000 0.9000 0.8005 0.8949 48,790 +0.07(+7.85%)
Aug 21, 2024 0.8300 0.9100 0.8055 0.8298 57,184 +0.02(+2.44%)
Aug 20, 2024 0.8670 0.8851 0.8075 0.8100 133,287 -0.05(-5.50%)
Aug 19, 2024 0.8870 0.9128 0.8502 0.8571 49,138 -0.03(-3.70%)
Aug 16, 2024 0.8900 0.9100 0.8520 0.8900 11,737 +0.00(+0.09%)
Aug 15, 2024 0.8700 0.9120 0.8600 0.8892 30,551 +0.04(+4.61%)
Aug 14, 2024 0.8200 0.8700 0.8200 0.8500 7,947 +0.02(+2.72%)
Aug 13, 2024 0.8600 0.8700 0.8275 0.8275 33,457 -0.04(-4.29%)
Aug 12, 2024 0.8770 0.8856 0.8600 0.8646 49,407 -0.01(-1.40%)
Aug 09, 2024 0.8938 0.8938 0.8701 0.8769 4,396 +0.01(+0.78%)
Aug 08, 2024 0.8940 0.8940 0.8700 0.8701 21,648 +0.04(+4.20%)
Aug 07, 2024 0.8919 0.8919 0.8350 0.8350 19,921 -0.04(-5.10%)
Aug 06, 2024 0.8341 0.8990 0.8341 0.8799 9,817 +0.05(+6.01%)
Aug 05, 2024 0.7970 0.8590 0.7600 0.8300 44,717 -0.02(-2.47%)
Aug 02, 2024 0.8300 0.8901 0.8025 0.8510 26,714 -0.04(-4.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.