Bridgeline Digital Inc (BLIN) Historical Stock Data
1.19 ↑0.02 (1.71%)
As of March 28, 2024, 10:45am EST.
Historical Data
In the past 30 trading days, BLIN is up 0.43% a day on average. There have been 18 days where Bridgeline Digital Inc closed green and 12 days where BLIN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 1.09 | 1.17 | ↑$0.08 (7.34%) | 1.06 | 1.19 | 80.41K |
2024-03-26 | 1.08 | 1.07 | ↓$0.01 (-0.93%) | 1.06 | 1.10 | 62.60K |
2024-03-25 | 1.12 | 1.05 | ↓$0.08 (-6.70%) | 1.04 | 1.12 | 84.68K |
2024-03-22 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.06 | 1.19 | 1.01M |
2024-03-21 | 1.04 | 1.07 | ↑$0.03 (2.88%) | 1.00 | 1.08 | 69.26K |
2024-03-20 | 0.97 | 1.04 | ↑$0.07 (7.22%) | 0.97 | 1.08 | 63.94K |
2024-03-19 | 1.00 | 0.99 | ↓$0.01 (-1.00%) | 0.99 | 1.04 | 37.47K |
2024-03-18 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 1.00 | 1.06 | 24.59K |
2024-03-15 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 1.01 | 1.07 | 22.21K |
2024-03-14 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 0.99 | 1.03 | 50.89K |
2024-03-13 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.02 | 1.08 | 69.11K |
2024-03-12 | 1.09 | 1.06 | ↓$0.03 (-2.75%) | 1.06 | 1.13 | 23.60K |
2024-03-11 | 1.12 | 1.06 | ↓$0.06 (-5.36%) | 1.06 | 1.14 | 32.85K |
2024-03-08 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.09 | 1.15 | 33.81K |
2024-03-07 | 1.15 | 1.09 | ↓$0.06 (-5.22%) | 1.09 | 1.15 | 38.71K |
2024-03-05 | 1.26 | 1.12 | ↓$0.14 (-11.11%) | 1.07 | 1.26 | 115.06K |
2024-03-04 | 1.20 | 1.24 | ↑$0.04 (3.33%) | 1.14 | 1.36 | 277.58K |
2024-03-01 | 1.07 | 1.13 | ↑$0.06 (5.61%) | 1.07 | 1.13 | 38.97K |
2024-02-29 | 1.08 | 1.09 | ↑$0.02 (1.40%) | 1.03 | 1.15 | 202.05K |
2024-02-28 | 1.02 | 1.06 | ↑$0.03 (3.43%) | 0.99 | 1.09 | 64.75K |
2024-02-27 | 0.92 | 1.00 | ↑$0.08 (8.68%) | 0.92 | 1.01 | 51.47K |
2024-02-26 | 0.93 | 0.92 | ↓$0.01 (-1.08%) | 0.90 | 0.95 | 15.58K |
2024-02-23 | 0.90 | 0.90 | ↑$0.00 (0.00%) | 0.90 | 0.92 | 17.36K |
2024-02-22 | 0.90 | 0.90 | ↑$0.00 (0.11%) | 0.90 | 0.91 | 22.14K |
2024-02-21 | 0.90 | 0.90 | ↓$0.01 (-0.86%) | 0.90 | 0.92 | 25.73K |
2024-02-20 | 0.90 | 0.92 | ↑$0.02 (2.27%) | 0.90 | 0.97 | 91.95K |
2024-02-16 | 0.90 | 0.90 | ↑$0.00 (0.45%) | 0.85 | 0.93 | 53.87K |
2024-02-15 | 0.81 | 0.84 | ↑$0.03 (3.75%) | 0.75 | 0.86 | 45.30K |
2024-02-14 | 0.84 | 0.86 | ↑$0.02 (2.40%) | 0.80 | 0.90 | 63.95K |
2024-02-13 | 0.84 | 0.84 | ↓$0.00 (-0.11%) | 0.80 | 0.86 | 14.93K |
Create an account or log in to view more rows.
$BLIN Growth/Value
$BLIN HOLDING LONG AND STRONG!!!
$BLIN nice
$BLIN good support.....
$BLIN last chance to load imo
$BLIN come to papa
$BLIN call the SEC
$BLIN very normal lol sike
$BLIN Bull trap
$BLIN keep it going