BRIDGELINE DIGITAL Historical Stock Price

Below is the stock price history for Bridgeline Digital BLIN. Data is recorded each day for the historical open, high, low, close and volume. The Bridgeline Digital stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bridgeline Digital Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 2.33 2.49 2.33 2.49 200
2017-12-14 2.24 2.33 2.24 2.33 200
2017-12-11 2.27 2.32 2.27 2.32 200
2017-12-06 2.36 2.36 2.31 2.31 341
2017-12-05 2.46 2.46 2.46 2.46 100
2017-12-04 2.47 2.47 2.47 2.47 100
2017-12-01 2.44 2.52 2.44 2.52 800
2017-11-30 2.62 2.62 2.62 2.62 100
2017-11-29 2.55 2.55 2.55 2.55 100
2017-11-28 2.57 2.58 2.57 2.57 311
2017-11-27 2.60 2.60 2.60 2.60 100
2017-11-24 2.67 2.67 2.65 2.65 200
2017-11-22 2.64 2.64 2.64 2.64 600
2017-11-20 2.67 2.67 2.67 2.67 100
2017-11-17 2.73 2.73 2.66 2.66 500
2017-11-16 2.57 2.72 2.57 2.72 800
2017-11-15 2.66 2.66 2.66 2.66 300
2017-11-13 2.67 2.67 2.56 2.56 800
2017-11-10 2.60 2.63 2.59 2.59 1,290
2017-11-09 2.53 2.59 2.52 2.59 1,132
2017-11-08 2.52 2.66 2.52 2.66 400
2017-11-07 2.82 2.82 2.57 2.60 3,639
2017-11-06 2.66 2.77 2.55 2.67 5,633
2017-11-03 2.65 2.65 2.61 2.61 2,400
2017-11-02 2.46 2.61 2.44 2.51 6,197
2017-11-01 2.62 2.62 2.28 2.51 1,600
2017-10-31 2.53 2.64 2.53 2.63 2,423
2017-10-30 2.56 2.56 2.55 2.55 200
2017-10-27 2.77 2.77 2.64 2.64 300
2017-10-26 2.84 2.87 2.84 2.87 164

» More Bridgeline Digital Stock Price History

To see other companies like Bridgeline Digital (BLIN), view our stock market today for news, and other data.