Bridgeline Digital, Inc. Historical Stock Prices

BLIN 
$0.4
*  
0.03
6.98%
Get BLIN Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading BLIN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.43  0.43  0.39  0.40 47,252
04/20/2015 0.43 0.43 0.39 0.4 47,252
04/17/2015 0.43 0.43 0.4268 0.43 1,712
04/16/2015 0.4284 0.43 0.42 0.43 10,400
04/15/2015 0.42 0.4399 0.41 0.4399 25,182
04/14/2015 0.42 0.4227 0.42 0.4227 1,910
04/13/2015 0.44 0.45 0.4151 0.45 28,520
04/10/2015 0.4595 0.4595 0.44 0.45 8,094
04/09/2015 0.4201 0.4499 0.4201 0.4499 469
04/08/2015 0.44 0.4699 0.4 0.402 72,326
04/07/2015 0.41 0.455 0.41 0.4436 59,399
04/06/2015 0.4301 0.46 0.4301 0.4301 29,434
04/02/2015 0.46 0.48 0.401 0.4501 58,413
04/01/2015 0.46 0.4611 0.4501 0.4601 89,864
03/31/2015 0.465 0.49 0.46 0.49 7,208
03/30/2015 0.46 0.482 0.46 0.482 8,610
03/27/2015 0.465 0.482 0.465 0.482 4,104
03/26/2015 0.46 0.482 0.46 0.482 9,412
03/25/2015 0.482 0.482 0.46 0.46 7,106
03/24/2015 0.46 0.482 0.46 0.482 30,185
03/23/2015 0.4601 0.48 0.46 0.4799 23,094
03/20/2015 0.4671 0.48 0.4601 0.4601 8,538
03/19/2015 0.49 0.49 0.465 0.49 459
03/18/2015 0.466 0.49 0.4601 0.49 26,052
03/17/2015 0.49 0.49 0.4601 0.4601 5,457
03/16/2015 0.4601 0.49 0.4601 0.49 20,066
03/13/2015 0.48 0.4808 0.48 0.48 10,083
03/12/2015 0.48 0.482 0.4601 0.482 19,524
03/11/2015 0.4701 0.4899 0.4625 0.465 46,572
03/10/2015 0.47 0.5 0.4664 0.48 7,827
03/09/2015 0.48 0.4983 0.47 0.4913 16,718
03/06/2015 0.4899 0.4899 0.4899 0.4899 4,089
03/05/2015 0.48 0.4981 0.47 0.4981 6,207
03/04/2015 0.481 0.5 0.48 0.48 30,383
03/03/2015 0.49 0.5 0.4701 0.48 20,691
03/02/2015 0.5 0.5 0.5 0.5 500
02/27/2015 0.5 0.5098 0.5 0.5098 3,220
02/26/2015 0.5 0.5099 0.49 0.4924 8,627
02/25/2015 0.5 0.5098 0.4832 0.5015 18,390
02/24/2015 0.47 0.5 0.47 0.5 2,965
02/23/2015 0.48 0.5 0.47 0.48 23,841
02/20/2015 0.5199 0.5199 0.5 0.5 1,228
02/19/2015 0.492 0.5031 0.492 0.5031 8,945
02/18/2015 0.5 0.5001 0.5 0.5001 5,500
02/17/2015 0.461 0.5 0.461 0.5 41,620
02/13/2015 0.53 0.53 0.49 0.4901 45,370
02/12/2015 0.5 0.5269 0.5 0.5268 13,314
02/11/2015 0.54 0.54 0.53 0.53 5,420
02/10/2015 0.5001 0.5399 0.4984 0.5295 48,100
02/09/2015 0.5399 0.5399 0.5099 0.5135 30,810
02/06/2015 0.53 0.5399 0.49 0.53 1,500
02/05/2015 0.53 0.54 0.52 0.52 2,753
02/04/2015 0.49 0.55 0.49 0.53 40,560
02/03/2015 0.54 0.54 0.51 0.51 7,275
02/02/2015 0.53 0.54 0.51 0.53 3,300
01/30/2015 0.4903 0.53 0.4903 0.52 10,800
01/29/2015 0.5499 0.5499 0.48 0.48 6,600
01/28/2015 0.5499 0.5499 0.49 0.51 83,655
01/27/2015 0.5 0.5499 0.5 0.51 64,058
01/26/2015 0.47 0.5 0.47 0.5 13,450
01/23/2015 0.49 0.4901 0.46 0.4805 50,801
01/22/2015 0.5 0.5 0.4884 0.49 21,200
01/21/2015 0.4601 0.5 0.4601 0.5 16,500
01/20/2015 0.4514 0.48 0.4514 0.48 11,170
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?