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 )

1.190 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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 (%)
Dec 31, 2021 2.270 2.310 2.240 2.260 180,538 -0.01(-0.44%)
Dec 30, 2021 2.200 2.350 2.200 2.270 176,475 +0.05(+2.25%)
Dec 29, 2021 2.290 2.340 2.160 2.220 409,317 -0.09(-3.90%)
Dec 28, 2021 2.350 2.460 2.280 2.310 194,862 -0.07(-2.94%)
Dec 27, 2021 2.390 2.550 2.250 2.380 662,664 -0.04(-1.65%)
Dec 23, 2021 2.270 2.520 2.270 2.420 1,036,951 +0.13(+5.68%)
Dec 22, 2021 2.310 2.350 2.200 2.290 313,945 -0.02(-0.87%)
Dec 21, 2021 2.330 2.400 2.200 2.310 1,080,765 -0.39(-14.44%)
Dec 20, 2021 2.460 2.740 2.420 2.700 1,472,964 +0.12(+4.65%)
Dec 17, 2021 2.490 2.640 2.420 2.580 233,385 +0.11(+4.45%)
Dec 16, 2021 2.680 2.680 2.440 2.470 210,859 -0.08(-3.14%)
Dec 15, 2021 2.530 2.600 2.410 2.550 338,541 +0.07(+2.82%)
Dec 14, 2021 2.510 2.580 2.460 2.480 178,164 -0.07(-2.75%)
Dec 13, 2021 2.750 2.750 2.530 2.550 259,564 -0.16(-5.90%)
Dec 10, 2021 2.760 2.800 2.660 2.710 286,823 -0.04(-1.45%)
Dec 09, 2021 2.800 3.000 2.730 2.750 1,415,848 -0.09(-3.17%)
Dec 08, 2021 2.690 2.990 2.650 2.840 1,099,273 +0.10(+3.65%)
Dec 07, 2021 2.630 2.850 2.620 2.740 965,437 +0.22(+8.73%)
Dec 06, 2021 2.450 2.570 2.150 2.520 346,683 +0.03(+1.20%)
Dec 03, 2021 2.620 2.620 2.400 2.490 390,308 -0.18(-6.74%)
Dec 02, 2021 2.600 2.700 2.500 2.670 508,865 +0.13(+5.12%)
Dec 01, 2021 2.720 2.800 2.520 2.540 493,207 -0.12(-4.51%)
Nov 30, 2021 2.660 2.770 2.610 2.660 253,813 -0.11(-3.97%)
Nov 29, 2021 2.830 2.840 2.670 2.770 475,870 -0.12(-4.15%)
Nov 26, 2021 2.820 3.000 2.610 2.890 1,466,092 -0.15(-4.93%)
Nov 24, 2021 2.770 3.740 2.750 3.040 24,408,108 +0.26(+9.35%)
Nov 23, 2021 2.950 2.950 2.750 2.780 227,116 -0.03(-1.07%)
Nov 22, 2021 2.920 2.979 2.750 2.810 268,604 -0.08(-2.77%)
Nov 19, 2021 3.000 3.070 2.880 2.890 172,605 -0.13(-4.30%)
Nov 18, 2021 3.230 3.030 3.010 3.020 282,324 -0.23(-7.08%)
Nov 17, 2021 3.230 3.290 3.130 3.250 202,714 +0.05(+1.56%)
Nov 16, 2021 3.320 3.340 3.200 3.200 240,149 -0.15(-4.48%)
Nov 15, 2021 3.350 3.390 3.200 3.350 408,261 +0.01(+0.30%)
Nov 12, 2021 3.260 3.420 3.200 3.340 266,838 +0.05(+1.52%)
Nov 11, 2021 3.340 3.430 3.120 3.290 912,633 +0.03(+0.92%)
Nov 10, 2021 3.420 3.250 3.260 263,278 -0.22(-6.32%)
Nov 09, 2021 3.530 3.540 3.370 3.480 134,098 +0.02(+0.58%)
Nov 08, 2021 3.470 3.490 3.380 3.460 177,865 -0.02(-0.57%)
Nov 05, 2021 3.400 3.620 3.285 3.480 1,049,555 +0.09(+2.65%)
Nov 04, 2021 3.480 3.500 3.360 3.390 127,281 -0.06(-1.74%)
Nov 03, 2021 3.400 3.540 3.370 3.450 247,736 +0.01(+0.29%)
Nov 02, 2021 3.450 3.470 3.370 3.440 132,820 -0.01(-0.29%)
Nov 01, 2021 3.410 3.530 3.400 3.450 156,704 +0.05(+1.47%)
Oct 29, 2021 3.450 3.500 3.350 3.400 157,297 -0.08(-2.30%)
Oct 28, 2021 3.490 3.540 3.420 3.480 211,923 -0.02(-0.57%)
Oct 27, 2021 3.600 3.750 3.420 3.500 587,188 +0.01(+0.29%)
Oct 26, 2021 3.560 3.490 327,182 -0.05(-1.41%)
Oct 25, 2021 3.520 3.620 3.430 3.540 372,885 -0.02(-0.56%)
Oct 22, 2021 3.770 3.820 3.480 3.560 469,073 -0.31(-8.01%)
Oct 21, 2021 3.840 3.950 3.820 3.870 149,015 +0.01(+0.26%)
Oct 20, 2021 3.860 3.960 3.850 3.860 148,746 -0.07(-1.78%)
Oct 19, 2021 3.940 3.940 3.813 3.930 279,383 +0.09(+2.34%)
Oct 18, 2021 4.030 4.130 3.805 3.840 317,484 -0.20(-4.95%)
Oct 15, 2021 4.090 4.130 4.010 4.040 125,637 -0.02(-0.49%)
Oct 14, 2021 4.160 4.160 4.000 4.060 206,470 -0.06(-1.46%)
Oct 13, 2021 4.030 4.140 3.950 4.120 244,871 +0.14(+3.52%)
Oct 12, 2021 4.040 4.050 3.940 3.980 144,837 +0.00(+0.00%)
Oct 11, 2021 3.900 4.070 3.863 3.980 204,352 +0.12(+3.11%)
Oct 08, 2021 3.950 4.024 3.860 3.860 194,116 -0.09(-2.28%)
Oct 07, 2021 3.880 4.030 3.860 3.950 374,523 +0.09(+2.33%)
Oct 06, 2021 3.810 4.050 3.700 3.860 484,678 -0.01(-0.26%)
Oct 05, 2021 4.070 4.140 3.840 3.870 353,823 -0.20(-4.91%)
Oct 04, 2021 3.900 4.140 3.730 4.070 984,987 +0.08(+2.01%)
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.