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 (%)
Feb 29, 2024
1.080
1.147
1.030
1.090
200,834
+0.04(+3.32%)
Feb 28, 2024
1.020
1.090
0.9900
1.055
64,723
+0.05(+5.50%)
Feb 27, 2024
0.9201
1.010
0.9201
1.000
49,731
+0.08(+8.70%)
Feb 26, 2024
0.9300
0.9500
0.8960
0.9200
15,567
+0.02(+2.68%)
Feb 23, 2024
0.8960
0.9200
0.8960
0.8960
17,356
+0.00(+0.00%)
Feb 22, 2024
0.8950
0.9099
0.8950
0.8960
22,128
+0.00(+0.11%)
Feb 21, 2024
0.9000
0.9200
0.8950
0.8950
25,728
-0.03(-2.76%)
Feb 20, 2024
0.9000
0.9740
0.9000
0.9204
91,845
+0.02(+2.27%)
Feb 16, 2024
0.8960
0.9299
0.8450
0.9000
53,865
+0.06(+7.09%)
Feb 15, 2024
0.8100
0.8598
0.7500
0.8404
45,292
-0.02(-2.30%)
Feb 14, 2024
0.8400
0.8960
0.8000
0.8602
63,952
+0.02(+2.39%)
Feb 13, 2024
0.8410
0.8600
0.8000
0.8401
14,918
-0.00(-0.11%)
Feb 12, 2024
0.8225
0.8595
0.8200
0.8410
8,280
+0.02(+2.25%)
Feb 09, 2024
0.8000
0.8700
0.8000
0.8225
19,496
+0.00(+0.30%)
Feb 08, 2024
0.8200
0.8390
0.8100
0.8200
11,125
+0.01(+1.23%)
Feb 07, 2024
0.8399
0.8399
0.7800
0.8100
42,698
-0.03(-3.57%)
Feb 06, 2024
0.7700
0.8681
0.7700
0.8400
35,730
+0.07(+9.09%)
Feb 05, 2024
0.8073
0.8345
0.7650
0.7700
26,188
-0.01(-0.76%)
Feb 02, 2024
0.8100
0.8400
0.7759
0.7759
53,268
-0.02(-2.01%)
Feb 01, 2024
0.7800
0.8200
0.7650
0.7918
21,428
+0.00(+0.23%)
Jan 31, 2024
0.8150
0.8500
0.7800
0.7900
15,229
+0.00(+0.00%)
Jan 30, 2024
0.8100
0.8200
0.7900
0.7900
7,260
+0.00(+0.00%)
Jan 29, 2024
0.8100
0.8500
0.7700
0.7900
20,936
-0.00(-0.04%)
Jan 26, 2024
0.8001
0.8250
0.7600
0.7903
10,282
-0.00(-0.09%)
Jan 25, 2024
0.8200
0.8400
0.7900
0.7910
31,604
-0.01(-1.13%)
Jan 24, 2024
0.7600
0.8220
0.7600
0.8000
38,630
+0.03(+4.56%)
Jan 23, 2024
0.7700
0.7994
0.7564
0.7651
16,214
-0.00(-0.64%)
Jan 22, 2024
0.7600
0.8000
0.7500
0.7700
6,484
+0.02(+2.26%)
Jan 19, 2024
0.7755
0.7997
0.7525
0.7530
28,682
-0.02(-2.14%)
Jan 18, 2024
0.7800
0.7800
0.7600
0.7695
7,600
-0.01(-1.14%)
Jan 17, 2024
0.7800
0.8200
0.7600
0.7784
16,896
-0.04(-5.05%)
Jan 16, 2024
0.8276
0.8798
0.7788
0.8198
11,844
+0.00(+0.26%)
Jan 12, 2024
0.8177
0.8177
0.7800
0.8177
9,945
+0.00(+0.00%)
Jan 11, 2024
0.8497
0.8497
0.8000
0.8177
23,332
-0.03(-3.79%)
Jan 10, 2024
0.8210
0.8515
0.8008
0.8499
33,574
+0.01(+1.78%)
Jan 09, 2024
0.8700
0.8800
0.8127
0.8350
23,423
-0.02(-2.45%)
Jan 08, 2024
0.8500
0.8700
0.8264
0.8560
20,783
+0.01(+0.71%)
Jan 05, 2024
0.8600
0.8780
0.8201
0.8500
21,942
+0.01(+1.49%)
Jan 04, 2024
0.8500
0.8800
0.8375
0.8375
10,953
-0.02(-2.05%)
Jan 03, 2024
0.8500
0.8810
0.8401
0.8550
9,065
-0.01(-0.93%)
Jan 02, 2024
0.8600
0.8895
0.8500
0.8630
38,261
-0.01(-0.80%)
Dec 29, 2023
0.8700
0.8700
0.8550
0.8700
19,291
-0.01(-0.66%)
Dec 28, 2023
0.8600
0.8950
0.8500
0.8758
67,814
-0.02(-2.46%)
Dec 27, 2023
0.8400
0.8999
0.8400
0.8979
141,401
+0.05(+5.76%)
Dec 26, 2023
0.8300
0.8494
0.8100
0.8490
21,869
+0.01(+1.22%)
Dec 22, 2023
0.7885
0.8390
0.7800
0.8388
36,359
+0.06(+7.54%)
Dec 21, 2023
0.7770
0.8199
0.7770
0.7800
3,389
-0.00(-0.01%)
Dec 20, 2023
0.7900
0.8200
0.7800
0.7801
9,913
+0.00(+0.40%)
Dec 19, 2023
0.7703
0.8100
0.7703
0.7770
48,522
-0.00(-0.26%)
Dec 18, 2023
0.7600
0.7999
0.7600
0.7790
2,518
+0.01(+1.16%)
Dec 15, 2023
0.7800
0.8000
0.7701
0.7701
48,392
-0.02(-2.52%)
Dec 14, 2023
0.7603
0.8090
0.7602
0.7900
31,879
+0.03(+3.95%)
Dec 13, 2023
0.7500
0.8000
0.7240
0.7600
69,275
+0.01(+1.33%)
Dec 12, 2023
0.7700
0.7800
0.7500
0.7500
29,866
-0.01(-1.48%)
Dec 11, 2023
0.7900
0.7900
0.7600
0.7613
9,650
-0.03(-3.63%)
Dec 08, 2023
0.7600
0.8000
0.7600
0.7900
10,252
+0.02(+2.60%)
Dec 07, 2023
0.7650
0.7981
0.7600
0.7700
11,474
+0.02(+2.67%)
Dec 06, 2023
0.7600
0.8000
0.7500
0.7500
30,053
-0.01(-1.33%)
Dec 05, 2023
0.7700
0.8100
0.7600
0.7601
22,605
-0.04(-4.98%)
Dec 04, 2023
0.8000
0.8297
0.7700
0.7999
25,006
+0.00(+0.16%)
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
.