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
2018-06-20 1.28 1.28 1.23 1.23 107
2018-06-19 1.24 1.35 1.24 1.28 2,501
2018-06-18 1.23 1.23 1.23 1.23 100
2018-06-15 1.19 1.21 1.19 1.20 538
2018-06-14 1.22 1.22 1.18 1.21 1,187
2018-06-13 1.24 1.24 1.24 1.24 3,097
2018-06-12 1.24 1.26 1.24 1.26 400
2018-06-11 1.16 1.19 1.16 1.19 500
2018-06-08 1.22 1.29 1.22 1.26 13,678
2018-06-07 1.19 1.20 1.19 1.20 2,890
2018-06-06 1.26 1.26 1.22 1.22 900
2018-06-05 1.27 1.27 1.20 1.20 2,056
2018-06-01 1.36 1.36 1.36 1.36 300
2018-05-31 1.39 1.39 1.39 1.39 100
2018-05-30 1.36 1.41 1.36 1.41 600
2018-05-25 1.34 1.34 1.34 1.34 300
2018-05-24 1.42 1.42 1.39 1.39 200
2018-05-23 1.55 1.79 1.49 1.51 6,250
2018-05-22 1.41 1.52 1.41 1.52 1,542
2018-05-21 1.47 1.47 1.39 1.39 500
2018-05-18 1.41 1.41 1.38 1.38 743
2018-05-17 1.49 1.49 1.33 1.38 1,550
2018-05-16 1.47 1.47 1.43 1.43 400
2018-05-15 1.59 1.59 1.47 1.47 1,488
2018-05-14 1.58 1.58 1.58 1.58 300
2018-05-10 1.57 1.57 1.57 1.57 200
2018-05-09 1.57 1.57 1.57 1.57 450
2018-05-08 1.71 1.71 1.71 1.71 600
2018-05-07 1.60 1.60 1.56 1.56 4,526
2018-05-04 2.95 3.09 1.65 1.77 112,835

» More Bridgeline Digital Stock Price History

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