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
2018-12-14 0.288 0.2999 0.288 0.2903 1,114
2018-12-13 0.3201 0.3202 0.2932 0.2932 4,937
2018-12-12 0.288 0.31 0.288 0.3063 1,408
2018-12-11 0.3151 0.3151 0.2853 0.2881 9,719
2018-12-10 0.34 0.3416 0.3299 0.3369 4,368
2018-12-07 0.33 0.35 0.33 0.35 2,200
2018-12-06 0.3319 0.3351 0.3314 0.3351 2,449
2018-12-04 0.3502 0.3599 0.3449 0.3479 3,619
2018-12-03 0.36 0.3699 0.3497 0.3582 24,544
2018-11-30 0.3447 0.3621 0.3446 0.3503 1,782
2018-11-29 0.3501 0.3501 0.3401 0.3402 14,033
2018-11-28 0.35 0.35 0.3375 0.3401 2,072
2018-11-27 0.33 0.37 0.3277 0.37 39,151
2018-11-26 0.3501 0.3501 0.33 0.3351 17,847
2018-11-23 0.3351 0.355 0.33 0.355 2,944
2018-11-21 0.346 0.346 0.3401 0.3401 7,100
2018-11-20 0.3549 0.3549 0.346 0.3501 6,000
2018-11-19 0.3604 0.3604 0.35 0.3509 900
2018-11-16 0.365 0.3777 0.365 0.3661 6,300
2018-11-15 0.335 0.38 0.335 0.38 20,044
2018-11-14 0.3601 0.3701 0.36 0.3678 9,758
2018-11-13 0.379 0.40 0.3532 0.3651 11,455
2018-11-12 0.382 0.382 0.35 0.3616 18,764
2018-11-09 0.401 0.4043 0.3889 0.3889 5,967
2018-11-08 0.3951 0.412 0.3871 0.4097 22,512
2018-11-07 0.3981 0.4049 0.39 0.3921 15,784
2018-11-06 0.395 0.3999 0.3844 0.3999 6,650
2018-11-05 0.443 0.472 0.40 0.43 115,112
2018-11-02 0.4291 0.464 0.4206 0.4511 105,973
2018-11-01 0.4101 0.442 0.4101 0.43 37,064

» More Bridgeline Digital Stock Price History

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