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 (%)
Jun 30, 2023 1.150 1.190 1.125 1.180 37,047 +0.00(+0.00%)
Jun 29, 2023 1.110 1.180 1.110 1.180 8,333 +0.06(+5.36%)
Jun 28, 2023 1.170 1.170 1.100 1.120 37,093 -0.03(-2.58%)
Jun 27, 2023 1.180 1.190 1.136 1.150 12,306 -0.00(-0.03%)
Jun 26, 2023 1.180 1.180 1.120 1.150 15,065 -0.02(-1.72%)
Jun 23, 2023 1.210 1.210 1.140 1.170 27,452 -0.01(-0.84%)
Jun 22, 2023 1.190 1.210 1.140 1.180 47,892 +0.02(+1.72%)
Jun 21, 2023 1.190 1.230 1.140 1.160 58,049 -0.05(-4.13%)
Jun 20, 2023 1.230 1.236 1.162 1.210 111,128 -0.01(-0.82%)
Jun 16, 2023 1.190 1.220 1.150 1.220 86,309 +0.04(+3.39%)
Jun 15, 2023 1.160 1.180 1.140 1.180 35,735 +0.00(+0.00%)
Jun 14, 2023 1.130 1.180 1.130 1.180 55,324 +0.02(+1.72%)
Jun 13, 2023 1.140 1.180 1.130 1.160 28,675 +0.01(+0.87%)
Jun 12, 2023 1.180 1.180 1.100 1.150 60,970 +0.02(+1.77%)
Jun 09, 2023 1.130 1.170 1.070 1.130 84,665 +0.02(+2.09%)
Jun 08, 2023 1.100 1.130 1.050 1.107 51,472 +0.01(+0.63%)
Jun 07, 2023 1.130 1.135 1.090 1.100 27,000 -0.02(-1.79%)
Jun 06, 2023 1.080 1.150 1.079 1.120 59,597 +0.02(+1.82%)
Jun 05, 2023 1.000 1.100 1.000 1.100 116,251 +0.08(+7.84%)
Jun 02, 2023 1.030 1.050 1.010 1.020 39,791 -0.01(-0.97%)
Jun 01, 2023 1.030 1.060 0.9836 1.030 49,027 +0.00(+0.00%)
May 31, 2023 1.030 1.060 1.000 1.030 30,975 -0.02(-2.10%)
May 30, 2023 0.9700 1.060 0.9666 1.052 60,065 +0.05(+5.17%)
May 26, 2023 1.050 1.050 0.9600 1.000 30,502 -0.01(-0.95%)
May 25, 2023 1.090 1.090 1.009 1.010 28,364 -0.06(-5.61%)
May 24, 2023 0.9600 1.070 0.9600 1.070 97,502 +0.12(+12.04%)
May 23, 2023 0.9101 0.9550 0.9101 0.9550 11,838 +0.00(+0.00%)
May 22, 2023 0.9301 0.9550 0.9301 0.9550 8,339 +0.03(+2.71%)
May 19, 2023 0.9100 0.9595 0.9001 0.9298 42,203 -0.02(-2.12%)
May 18, 2023 0.9500 0.9500 0.9000 0.9499 23,275 +0.01(+1.06%)
May 17, 2023 0.9450 0.9450 0.8800 0.9399 58,853 -0.01(-0.96%)
May 16, 2023 0.9220 0.9500 0.9005 0.9490 11,709 +0.01(+0.99%)
May 15, 2023 0.9699 0.9699 0.9300 0.9397 19,450 -0.03(-3.11%)
May 12, 2023 0.9797 0.9797 0.9400 0.9699 11,229 +0.01(+1.03%)
May 11, 2023 0.9400 0.9832 0.9301 0.9600 30,321 +0.03(+3.21%)
May 10, 2023 0.9425 0.9599 0.9300 0.9301 8,269 -0.01(-1.05%)
May 09, 2023 0.9000 0.9500 0.8900 0.9400 18,419 +0.02(+2.17%)
May 08, 2023 0.9244 0.9422 0.8750 0.9200 31,131 -0.00(-0.03%)
May 05, 2023 0.8710 0.9297 0.8710 0.9203 66,722 +0.04(+4.58%)
May 04, 2023 0.9100 0.9101 0.8800 0.8800 12,615 -0.00(-0.01%)
May 03, 2023 0.8900 0.9100 0.8800 0.8801 9,067 -0.01(-1.35%)
May 02, 2023 0.9400 0.9499 0.8900 0.8921 20,723 +0.01(+0.79%)
May 01, 2023 0.9000 0.9200 0.8752 0.8851 31,371 -0.05(-5.35%)
Apr 28, 2023 0.9000 0.9351 0.8750 0.9351 18,647 +0.05(+5.07%)
Apr 27, 2023 0.8900 0.8900 0.8704 0.8900 36,108 +0.01(+0.56%)
Apr 26, 2023 0.8900 0.8999 0.8800 0.8850 25,322 -0.01(-0.56%)
Apr 25, 2023 0.8900 0.9283 0.8800 0.8900 18,435 -0.01(-1.65%)
Apr 24, 2023 0.8800 0.9100 0.8800 0.9049 17,383 +0.02(+1.94%)
Apr 21, 2023 0.8857 0.8957 0.8817 0.8877 16,681 -0.01(-1.51%)
Apr 20, 2023 0.9102 0.9102 0.8901 0.9013 12,658 -0.02(-2.03%)
Apr 19, 2023 0.9004 0.9380 0.9004 0.9200 9,158 -0.02(-1.92%)
Apr 18, 2023 0.9100 0.9400 0.9000 0.9380 11,980 +0.02(+2.50%)
Apr 17, 2023 0.9000 0.9300 0.9000 0.9151 12,961 +0.01(+0.56%)
Apr 14, 2023 0.9400 0.9400 0.9100 0.9100 54,837 +0.00(+0.00%)
Apr 13, 2023 0.8800 0.9300 0.8850 0.9100 28,453 -0.01(-1.09%)
Apr 12, 2023 0.8850 0.9200 0.8850 0.9200 17,565 +0.04(+3.95%)
Apr 11, 2023 0.8700 0.9100 0.8700 0.8850 39,741 +0.00(+0.32%)
Apr 10, 2023 0.9000 0.9171 0.8822 0.8822 12,255 -0.01(-0.60%)
Apr 06, 2023 0.8900 0.9100 0.8800 0.8875 25,511 -0.01(-1.20%)
Apr 05, 2023 0.9107 0.9237 0.8822 0.8983 21,122 -0.02(-1.81%)
Apr 04, 2023 0.9510 0.9510 0.9050 0.9149 17,562 -0.04(-3.80%)
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.