Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridgeline Digital (NQ: BLIN )

1.210 +0.070 (+6.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2021 2.510 2.640 2.510 2.510 39,421 -0.06(-2.33%)
May 27, 2021 2.560 2.680 2.500 2.570 61,749 +0.03(+1.18%)
May 26, 2021 2.520 2.590 2.500 2.540 24,558 +0.03(+1.20%)
May 25, 2021 2.500 2.600 2.470 2.510 45,275 +0.00(+0.00%)
May 24, 2021 2.550 2.610 2.500 2.510 36,287 -0.05(-1.95%)
May 21, 2021 2.610 2.750 2.520 2.560 127,650 -0.06(-2.29%)
May 20, 2021 2.550 2.670 2.545 2.620 40,252 +0.05(+1.95%)
May 19, 2021 2.420 2.590 2.420 2.570 25,510 +0.08(+3.21%)
May 18, 2021 2.500 2.590 2.400 2.490 68,293 +0.02(+0.81%)
May 17, 2021 2.500 2.540 2.390 2.470 62,910 -0.03(-1.20%)
May 14, 2021 2.400 2.570 2.370 2.500 35,890 +0.09(+3.73%)
May 13, 2021 2.560 2.563 2.300 2.410 98,166 -0.09(-3.60%)
May 12, 2021 2.500 2.570 2.350 2.500 446,802 +0.22(+9.65%)
May 11, 2021 2.330 2.350 2.170 2.280 76,912 -0.10(-4.20%)
May 10, 2021 2.410 2.410 2.330 2.380 34,367 -0.01(-0.42%)
May 07, 2021 2.400 2.480 2.370 2.390 175,064 +0.02(+0.84%)
May 06, 2021 2.420 2.540 2.330 2.370 73,681 -0.05(-2.07%)
May 05, 2021 2.600 2.666 2.420 2.420 69,943 -0.14(-5.47%)
May 04, 2021 2.640 2.700 2.530 2.560 69,572 -0.15(-5.54%)
May 03, 2021 2.770 2.798 2.653 2.710 57,239 -0.06(-2.17%)
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%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.