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 (%)
May 29, 2020
1.670
1.770
1.670
1.700
273,500
+0.01(+0.59%)
May 28, 2020
1.700
1.880
1.660
1.690
1,250,240
-0.05(-2.87%)
May 27, 2020
1.680
1.980
1.560
1.740
2,749,984
+0.06(+3.57%)
May 26, 2020
1.800
1.800
1.650
1.680
864,570
-0.16(-8.70%)
May 22, 2020
1.700
1.950
1.670
1.840
3,283,400
+0.33(+21.85%)
May 21, 2020
1.490
1.560
1.460
1.510
528,769
-0.01(-0.66%)
May 20, 2020
1.590
1.590
1.500
1.520
460,355
-0.07(-4.40%)
May 19, 2020
1.610
1.780
1.550
1.590
799,204
-0.06(-3.64%)
May 18, 2020
1.510
1.760
1.330
1.650
3,209,194
+0.08(+5.10%)
May 15, 2020
2.590
2.950
1.510
1.570
40,311,300
+0.33(+26.61%)
May 14, 2020
1.190
1.250
1.110
1.240
1,614,357
+0.10(+8.77%)
May 13, 2020
1.200
1.200
1.130
1.140
115,933
-0.07(-5.79%)
May 12, 2020
1.230
1.260
1.170
1.210
87,744
+0.01(+0.83%)
May 11, 2020
1.160
1.240
1.140
1.200
85,219
+0.03(+2.56%)
May 08, 2020
1.170
1.240
1.130
1.170
60,900
+0.00(+0.00%)
May 07, 2020
1.140
1.180
1.100
1.170
98,146
+0.01(+0.86%)
May 06, 2020
1.130
1.170
1.110
1.160
107,426
+0.03(+2.65%)
May 05, 2020
1.120
1.180
1.090
1.130
72,894
-0.00(-0.34%)
May 04, 2020
1.110
1.190
1.100
1.134
165,704
+0.02(+2.15%)
May 01, 2020
1.060
1.120
1.060
1.110
72,400
+0.04(+3.74%)
Apr 30, 2020
1.080
1.080
1.040
1.070
50,768
+0.00(+0.00%)
Apr 29, 2020
1.100
1.110
1.030
1.070
125,286
-0.02(-1.83%)
Apr 28, 2020
1.060
1.350
1.030
1.090
906,960
+0.06(+5.83%)
Apr 27, 2020
1.000
1.080
1.000
1.030
113,959
+0.03(+3.00%)
Apr 24, 2020
1.110
1.220
0.9700
1.000
418,800
-0.05(-4.76%)
Apr 23, 2020
1.080
1.090
0.9600
1.050
87,884
-0.03(-2.78%)
Apr 22, 2020
1.070
1.130
1.050
1.080
69,025
-0.02(-1.82%)
Apr 21, 2020
1.130
1.180
1.050
1.100
185,132
+0.02(+1.85%)
Apr 20, 2020
0.9900
1.160
0.9200
1.080
298,376
+0.13(+13.68%)
Apr 17, 2020
0.9400
0.9979
0.8904
0.9500
205,400
-0.05(-5.00%)
Apr 16, 2020
0.8600
1.360
0.8100
1.000
3,512,441
+0.13(+15.30%)
Apr 15, 2020
0.8800
0.9000
0.8100
0.8673
62,492
-0.01(-1.44%)
Apr 14, 2020
0.8000
0.9000
0.7900
0.8800
93,344
+0.09(+11.39%)
Apr 13, 2020
0.7500
0.8000
0.7400
0.7900
42,015
+0.05(+6.41%)
Apr 09, 2020
0.7200
0.7790
0.6900
0.7424
51,900
+0.00(+0.32%)
Apr 08, 2020
0.7300
0.8100
0.7100
0.7400
39,155
+0.01(+1.37%)
Apr 07, 2020
0.7900
0.8800
0.7100
0.7300
110,580
-0.02(-2.67%)
Apr 06, 2020
0.7800
0.7900
0.7200
0.7500
85,516
+0.05(+7.14%)
Apr 03, 2020
0.7000
0.7484
0.6500
0.7000
106,700
+0.00(+0.00%)
Apr 02, 2020
0.6800
0.7200
0.6500
0.7000
48,300
+0.03(+4.92%)
Apr 01, 2020
0.7035
0.7400
0.6317
0.6672
43,958
-0.00(-0.42%)
Mar 31, 2020
0.7000
0.7900
0.6700
0.6700
70,280
-0.03(-4.29%)
Mar 30, 2020
0.7700
0.7800
0.6800
0.7000
44,402
-0.08(-10.26%)
Mar 27, 2020
0.7300
0.7800
0.7087
0.7800
51,900
+0.10(+15.56%)
Mar 26, 2020
0.7122
0.7753
0.6750
0.6750
65,961
-0.03(-4.50%)
Mar 25, 2020
0.6724
0.7890
0.6212
0.7068
74,194
+0.06(+8.52%)
Mar 24, 2020
0.6520
0.7600
0.6212
0.6513
119,548
+0.01(+1.77%)
Mar 23, 2020
0.6500
0.6600
0.6000
0.6400
27,280
-0.04(-5.45%)
Mar 20, 2020
0.6800
0.7399
0.6000
0.6769
86,400
+0.02(+2.76%)
Mar 19, 2020
0.5800
0.8359
0.5800
0.6587
255,088
+0.03(+4.67%)
Mar 18, 2020
0.6500
0.7000
0.5323
0.6293
101,620
-0.11(-14.80%)
Mar 17, 2020
0.7075
0.7749
0.6520
0.7386
18,942
+0.01(+1.18%)
Mar 16, 2020
0.7700
0.7700
0.5900
0.7300
51,981
-0.06(-7.58%)
Mar 13, 2020
0.7800
0.9361
0.6500
0.7899
76,800
+0.03(+3.93%)
Mar 12, 2020
0.8100
0.8100
0.7000
0.7600
92,215
-0.06(-6.92%)
Mar 11, 2020
0.9039
1.190
0.8100
0.8165
507,350
-0.09(-10.27%)
Mar 10, 2020
1.040
1.080
0.8900
0.9100
43,240
+0.02(+2.25%)
Mar 09, 2020
1.040
1.040
0.8000
0.8900
77,716
-0.16(-15.24%)
Mar 06, 2020
1.050
1.100
1.050
1.050
100,300
-0.02(-1.84%)
Mar 05, 2020
1.090
1.130
1.040
1.070
47,028
-0.03(-2.75%)
Mar 04, 2020
1.070
1.160
1.050
1.100
104,168
+0.06(+5.77%)
Mar 03, 2020
1.100
1.117
1.040
1.040
54,165
-0.06(-5.33%)
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
.