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
2018-09-20 0.9883 0.99 0.9883 0.989 1,373
2018-09-19 1.01 1.01 1.01 1.01 800
2018-09-18 1.05 1.05 1.01 1.01 1,400
2018-09-17 1.01 1.01 1.00 1.00 1,814
2018-09-14 1.02 1.03 1.01 1.02 836
2018-09-13 1.11 1.15 1.01 1.05 10,619
2018-09-12 0.97 0.98 0.9637 0.98 10,780
2018-09-11 1.00 1.00 1.00 1.00 200
2018-09-10 1.00 1.03 1.00 1.02 3,255
2018-09-07 1.06 1.06 1.00 1.00 1,861
2018-09-06 1.04 1.04 0.9997 1.01 8,402
2018-09-05 1.01 1.14 0.9899 1.08 5,499
2018-09-04 1.05 1.10 1.00 1.10 5,724
2018-08-31 1.23 1.35 1.18 1.19 7,485
2018-08-30 1.17 1.69 1.17 1.36 298,566
2018-08-28 0.91 0.96 0.91 0.92 2,000
2018-08-24 0.89 0.89 0.89 0.89 1,200
2018-08-23 0.90 0.90 0.90 0.90 300
2018-08-22 0.92 0.92 0.92 0.92 4,410
2018-08-21 0.8602 0.95 0.86 0.93 3,048
2018-08-16 0.87 0.91 0.87 0.91 610
2018-08-15 0.9201 0.94 0.85 0.94 4,043
2018-08-13 1.30 1.30 1.30 1.30 300
2018-08-09 1.39 1.39 1.36 1.36 1,200
2018-08-08 1.40 1.40 1.40 1.40 200
2018-08-07 1.38 1.45 1.38 1.43 3,137
2018-08-06 1.34 1.36 1.33 1.33 3,900
2018-08-03 1.31 1.31 1.29 1.29 789
2018-08-02 1.24 1.24 1.24 1.24 100
2018-08-01 1.32 1.32 1.31 1.31 1,200

» More Bridgeline Digital Stock Price History

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