Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bridgeline Digital (NQ: BLIN )

1.210 -0.020 (-1.63%)

Streaming Delayed Price Updated: 2:41 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	1.230	1.260	1.210	1.225	23,862	-0.02(-2.00%)
Apr 17, 2024	1.210	1.320	1.210	1.250	37,892	+0.02(+1.63%)
Apr 16, 2024	1.270	1.270	1.200	1.230	76,563	-0.04(-3.15%)
Apr 15, 2024	1.290	1.304	1.260	1.270	9,975	-0.01(-1.17%)
Apr 12, 2024	1.330	1.330	1.250	1.285	26,092	-0.05(-3.38%)
Apr 11, 2024	1.300	1.330	1.260	1.330	23,928	+0.01(+0.70%)
Apr 10, 2024	1.370	1.390	1.291	1.321	15,408	-0.05(-3.60%)
Apr 09, 2024	1.310	1.389	1.256	1.370	29,303	+0.05(+3.78%)
Apr 08, 2024	1.350	1.380	1.320	1.320	21,112	-0.01(-0.67%)
Apr 05, 2024	1.300	1.350	1.288	1.329	89,871	+0.02(+1.45%)
Apr 04, 2024	1.270	1.420	1.250	1.310	269,277	+0.04(+2.75%)
Apr 03, 2024	1.130	1.300	1.130	1.275	161,243	+0.11(+9.91%)
Apr 02, 2024	1.160	1.160	1.110	1.160	23,759	+0.00(+0.00%)
Apr 01, 2024	1.160	1.170	1.134	1.160	41,514	+0.00(+0.00%)
Mar 28, 2024	1.150	1.210	1.100	1.160	131,318	-0.01(-0.85%)
Mar 27, 2024	1.090	1.190	1.061	1.170	80,414	+0.10(+9.35%)
Mar 26, 2024	1.080	1.100	1.060	1.070	62,595	+0.03(+2.39%)
Mar 25, 2024	1.120	1.120	1.040	1.045	84,378	-0.06(-5.00%)
Mar 22, 2024	1.100	1.190	1.060	1.100	1,008,210	+0.03(+2.80%)
Mar 21, 2024	1.040	1.080	1.000	1.070	69,259	+0.03(+2.88%)
Mar 20, 2024	0.9700	1.075	0.9700	1.040	63,940	+0.05(+5.05%)
Mar 19, 2024	1.000	1.040	0.9900	0.9900	37,471	-0.01(-1.00%)
Mar 18, 2024	1.010	1.060	1.000	1.000	24,594	-0.02(-1.96%)
Mar 15, 2024	1.010	1.067	1.010	1.020	22,212	+0.00(+0.00%)
Mar 14, 2024	1.010	1.030	0.9902	1.020	50,875	-0.01(-0.97%)
Mar 13, 2024	1.050	1.080	1.020	1.030	69,107	-0.03(-2.83%)
Mar 12, 2024	1.090	1.130	1.060	1.060	23,602	+0.00(+0.00%)
Mar 11, 2024	1.120	1.140	1.060	1.060	32,851	-0.04(-3.64%)
Mar 08, 2024	1.100	1.150	1.090	1.100	34,008	+0.01(+0.92%)
Mar 07, 2024	1.150	1.150	1.090	1.090	38,670	-0.04(-3.54%)
Mar 06, 2024	1.100	1.150	1.090	1.130	22,905	+0.01(+0.89%)
Mar 05, 2024	1.260	1.260	1.070	1.120	113,670	-0.12(-9.68%)
Mar 04, 2024	1.200	1.360	1.140	1.240	277,286	+0.11(+9.73%)
Mar 01, 2024	1.070	1.130	1.070	1.130	38,983	+0.04(+3.67%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Bridgeline Digital (NQ: BLIN )

Historical Prices