Home > Quotes > BLIN > Historical Prices

Bridgeline Digital, Inc. Historical Stock Prices

BLIN 
$1.11
*  
0.06
  negative  
5.13%
Get BLIN Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    BLIN Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  1.17  1.17  1.11  1.11 50,313
06/19/2013 1.17 1.17 1.11 1.11 50,313
06/18/2013 1.15 1.2 1.15 1.17 36,377
06/17/2013 1.28 1.4 1.15 1.18 212,036
06/14/2013 1.05 1.29 1.03 1.28 186,844
06/13/2013 1 1.0499 1 1.01 3,900
06/12/2013 1.01 1.01 0.99 0.99 29,786
06/11/2013 1.03 1.03 1.02 1.02 4,910
06/10/2013 1.01 1.05 1.01 1.026 6,302
06/07/2013 1.0301 1.066 1.01 1.0101 20,658
06/06/2013 1.01 1.05 1 1.01 19,611
06/05/2013 1.05 1.05 1 1 18,329
06/04/2013 1.05 1.07 1.01 1.02 44,925
06/03/2013 1.07 1.0701 1.05 1.07 41,993
05/31/2013 1.0701 1.0801 1.07 1.07 10,640
05/30/2013 1.07 1.11 1.07 1.09 7,007
05/29/2013 1.1 1.11 1.08 1.08 25,414
05/28/2013 1.1 1.19 1.1 1.19 7,226
05/24/2013 1.14 1.1799 1.1241 1.14 1,628
05/23/2013 1.19 1.19 1.1201 1.1201 4,411
05/22/2013 1.15 1.16 1.15 1.15 5,500
05/21/2013 1.08 1.19 1.06 1.19 64,150
05/20/2013 1.05 1.08 1.039 1.08 30,743
05/17/2013 1.103 1.11 0.99 1.08 116,582
05/16/2013 1.15 1.171 1 1.119 196,978
05/15/2013 1.171 1.2 1.171 1.18 22,412
05/14/2013 1.16 1.1999 1.16 1.17 9,899
05/13/2013 1.17 1.19 1.16 1.1815 2,200
05/10/2013 1.21 1.21 1.15 1.17 45,700
05/09/2013 1.19 1.29 1.19 1.27 68,432
05/08/2013 1.193 1.2 1.16 1.2 9,851
05/07/2013 1.19 1.2 1.19 1.199 5,332
05/06/2013 1.19 1.22 1.19 1.19 22,893
05/03/2013 1.21 1.226 1.2 1.2 1,000
05/02/2013 1.21 1.22 1.2 1.21 71,150
05/01/2013 1.25 1.2501 1.239 1.239 6,276
04/30/2013 1.25 1.27 1.2482 1.27 8,875
04/29/2013 1.29 1.35 1.2401 1.3 23,187
04/26/2013 1.17 1.29 1.17 1.25 16,908
04/25/2013 1.156 1.28 1.156 1.28 28,533
04/24/2013 1.18 1.18 1.1501 1.1682 7,136
04/23/2013 1.13 1.15 1.12 1.13 16,568
04/22/2013 1.1501 1.1501 1.1501 1.1501 500
04/19/2013 1.17 1.17 1.16 1.16 1,750
04/18/2013 1.18 1.2 1.15 1.18 41,995
04/17/2013 1.18 1.18 1.18 1.18 100
04/16/2013 1.22 1.284 1.179 1.19 34,986
04/15/2013 1.18 1.19 1.18 1.18 2,700
04/12/2013 1.27 1.3 1.18 1.18 8,542
04/11/2013 1.2 1.25 1.2 1.25 4,140
04/10/2013 1.23 1.231 1.18 1.18 54,956
04/09/2013 1.203 1.203 1.2 1.2 400
04/08/2013 1.21 1.23 1.19 1.2 5,200
04/05/2013 1.2 1.2699 1.2 1.2699 6,800
04/04/2013 1.27 1.27 1.15 1.2023 26,663
04/03/2013 1.29 1.29 1.28 1.2801 6,627
04/02/2013 1.27 1.28 1.2699 1.28 9,877
04/01/2013 1.25 1.26 1.22 1.2201 37,597
03/28/2013 1.2601 1.28 1.26 1.27 9,102
03/27/2013 1.2689 1.32 1.261 1.3199 1,320
03/26/2013 1.28 1.3299 1.26 1.2601 26,883
03/25/2013 1.26 1.3145 1.26 1.26 7,005
03/22/2013 1.3 1.35 1.25 1.3 59,605
03/21/2013 1.3799 1.3799 1.24 1.25 57,195
03/20/2013 1.3601 1.38 1.3601 1.38 7,700
03/19/2013 1.38 1.39 1.36 1.37 11,675
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.