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
)
1.190
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:
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 (%)
Sep 30, 2022
1.330
1.330
1.280
1.310
40,690
+0.00(+0.00%)
Sep 29, 2022
1.360
1.360
1.285
1.310
88,135
-0.02(-1.50%)
Sep 28, 2022
1.310
1.340
1.300
1.330
64,678
+0.03(+2.31%)
Sep 27, 2022
1.380
1.385
1.300
1.300
100,218
-0.04(-2.99%)
Sep 26, 2022
1.370
1.399
1.315
1.340
63,917
-0.02(-1.47%)
Sep 23, 2022
1.410
1.450
1.350
1.360
134,852
-0.09(-6.21%)
Sep 22, 2022
1.550
1.550
1.430
1.450
110,714
-0.08(-5.23%)
Sep 21, 2022
1.560
1.610
1.490
1.530
69,685
-0.03(-1.92%)
Sep 20, 2022
1.610
1.649
1.530
1.560
72,347
-0.10(-6.02%)
Sep 19, 2022
1.640
1.675
1.580
1.660
85,615
+0.01(+0.61%)
Sep 16, 2022
1.660
1.660
1.550
1.650
166,377
+0.01(+0.61%)
Sep 15, 2022
1.640
1.680
1.620
1.640
433,383
+0.05(+3.14%)
Sep 14, 2022
1.500
1.640
1.490
1.590
113,474
+0.07(+4.61%)
Sep 13, 2022
1.540
1.565
1.500
1.520
58,127
-0.05(-3.18%)
Sep 12, 2022
1.520
1.580
1.510
1.570
102,616
+0.06(+3.97%)
Sep 09, 2022
1.460
1.540
1.460
1.510
124,611
+0.07(+5.22%)
Sep 08, 2022
1.400
1.450
1.390
1.435
65,021
+0.04(+2.51%)
Sep 07, 2022
1.410
1.480
1.333
1.400
123,225
+0.03(+2.19%)
Sep 06, 2022
1.350
1.410
1.290
1.370
146,172
-0.02(-1.44%)
Sep 02, 2022
1.410
1.430
1.352
1.390
55,603
-0.03(-2.11%)
Sep 01, 2022
1.490
1.490
1.360
1.420
115,786
-0.07(-4.38%)
Aug 31, 2022
1.450
1.506
1.450
1.485
40,318
+0.01(+0.34%)
Aug 30, 2022
1.600
1.600
1.450
1.480
140,159
-0.12(-7.50%)
Aug 29, 2022
1.550
1.610
1.550
1.600
111,077
+0.05(+3.23%)
Aug 26, 2022
1.610
1.610
1.530
1.550
188,786
-0.06(-3.73%)
Aug 25, 2022
1.530
1.610
1.500
1.610
196,283
+0.09(+5.92%)
Aug 24, 2022
1.570
1.570
1.480
1.520
121,115
+0.02(+1.34%)
Aug 23, 2022
1.410
1.540
1.400
1.500
243,768
+0.09(+6.38%)
Aug 22, 2022
1.410
1.430
1.380
1.410
164,363
+0.01(+0.71%)
Aug 19, 2022
1.400
1.480
1.380
1.400
213,164
+0.02(+1.45%)
Aug 18, 2022
1.410
1.410
1.300
1.380
210,107
-0.03(-2.13%)
Aug 17, 2022
1.450
1.470
1.370
1.410
145,326
+0.00(+0.00%)
Aug 16, 2022
1.300
1.440
1.290
1.410
601,799
+0.12(+9.30%)
Aug 15, 2022
1.300
1.320
1.280
1.290
156,320
+0.00(+0.00%)
Aug 12, 2022
1.400
1.400
1.250
1.290
343,842
-0.10(-7.53%)
Aug 11, 2022
1.310
1.450
1.300
1.395
334,222
+0.09(+7.31%)
Aug 10, 2022
1.260
1.301
1.242
1.300
84,901
+0.05(+4.00%)
Aug 09, 2022
1.260
1.290
1.243
1.250
98,930
+0.00(+0.00%)
Aug 08, 2022
1.210
1.250
1.209
1.250
47,789
+0.05(+4.17%)
Aug 05, 2022
1.290
1.300
1.200
1.200
65,335
-0.07(-5.88%)
Aug 04, 2022
1.280
1.300
1.250
1.275
37,188
-0.01(-0.39%)
Aug 03, 2022
1.190
1.300
1.170
1.280
107,389
+0.11(+9.40%)
Aug 02, 2022
1.160
1.200
1.130
1.170
39,832
+0.02(+1.74%)
Aug 01, 2022
1.150
1.235
1.140
1.150
93,256
+0.01(+0.88%)
Jul 29, 2022
1.270
1.300
1.120
1.140
192,739
-0.11(-8.80%)
Jul 28, 2022
1.290
1.352
1.230
1.250
80,338
-0.03(-2.34%)
Jul 27, 2022
1.390
1.390
1.250
1.280
112,423
-0.08(-5.88%)
Jul 26, 2022
1.390
1.410
1.360
1.360
34,177
-0.06(-4.23%)
Jul 25, 2022
1.400
1.460
1.400
1.420
37,365
+0.00(+0.00%)
Jul 22, 2022
1.420
1.440
1.400
1.420
36,628
-0.01(-0.70%)
Jul 21, 2022
1.380
1.470
1.350
1.430
63,297
+0.04(+2.88%)
Jul 20, 2022
1.430
1.430
1.350
1.390
24,631
-0.01(-0.71%)
Jul 19, 2022
1.320
1.430
1.316
1.400
82,290
+0.07(+5.26%)
Jul 18, 2022
1.331
1.355
1.300
1.330
25,094
-0.00(-0.01%)
Jul 15, 2022
1.250
1.340
1.250
1.330
12,641
+0.07(+5.56%)
Jul 14, 2022
1.290
1.330
1.250
1.260
20,891
-0.03(-2.33%)
Jul 13, 2022
1.260
1.320
1.224
1.290
108,535
+0.04(+3.20%)
Jul 12, 2022
1.300
1.300
1.210
1.250
60,978
-0.05(-3.85%)
Jul 11, 2022
1.300
1.315
1.280
1.300
19,307
-0.02(-1.52%)
Jul 08, 2022
1.310
1.340
1.290
1.320
123,680
+0.01(+0.76%)
Jul 07, 2022
1.300
1.330
1.280
1.310
77,938
-0.01(-0.76%)
Jul 06, 2022
1.250
1.350
1.240
1.320
107,729
+0.08(+6.45%)
Jul 05, 2022
1.170
1.270
1.170
1.240
92,175
+0.06(+5.08%)
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
.