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 )

1.280 -0.010 (-0.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 30, 2021 2.750 2.820 2.720 2.770 42,900 -0.01(-0.36%)
Apr 29, 2021 2.850 2.870 2.700 2.780 28,741 -0.01(-0.36%)
Apr 28, 2021 2.670 2.810 2.670 2.790 42,542 +0.11(+4.10%)
Apr 27, 2021 2.720 2.720 2.630 2.680 27,026 -0.07(-2.55%)
Apr 26, 2021 2.750 2.790 2.640 2.750 100,049 +0.01(+0.36%)
Apr 23, 2021 2.590 2.745 2.590 2.740 83,700 +0.19(+7.45%)
Apr 22, 2021 2.580 2.650 2.550 2.550 22,092 -0.02(-0.78%)
Apr 21, 2021 2.460 2.590 2.380 2.570 47,766 +0.10(+4.05%)
Apr 20, 2021 2.590 2.590 2.460 2.470 253,449 -0.09(-3.52%)
Apr 19, 2021 2.480 2.630 2.480 2.560 119,244 +0.09(+3.64%)
Apr 16, 2021 2.590 2.660 2.450 2.470 292,700 -0.13(-5.00%)
Apr 15, 2021 2.670 2.690 2.570 2.600 293,734 -0.06(-2.26%)
Apr 14, 2021 2.720 2.830 2.660 2.660 93,840 -0.06(-2.21%)
Apr 13, 2021 2.730 2.815 2.650 2.720 436,161 -0.01(-0.37%)
Apr 12, 2021 2.910 2.950 2.690 2.730 387,019 -0.17(-5.86%)
Apr 09, 2021 3.010 3.010 2.850 2.900 47,600 -0.15(-4.92%)
Apr 08, 2021 2.910 3.090 2.860 3.050 295,049 +0.11(+3.74%)
Apr 07, 2021 2.940 3.030 2.860 2.940 235,353 -0.08(-2.65%)
Apr 06, 2021 2.840 3.080 2.840 3.020 119,954 +0.13(+4.50%)
Apr 05, 2021 2.870 2.960 2.810 2.890 50,796 -0.01(-0.34%)
Apr 01, 2021 2.890 2.920 2.850 2.900 47,900 +0.01(+0.35%)
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%)
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.