Bridgeline Digital, Inc. Historical Stock Prices

BLIN 
$0.76
*  
0.01
1.33%
Get BLIN Alerts
*Delayed - data as of Sep. 2, 2014 14:19 ET  -  Find a broker to begin trading BLIN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    BLIN Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
14:19  0.75  0.7662  0.75  0.76 4,507
08/29/2014 0.79 0.8 0.75 0.75 40,691
08/28/2014 0.74 0.79 0.74 0.78 122,920
08/27/2014 0.7497 0.7497 0.685 0.7315 7,751
08/26/2014 0.77 0.783 0.72 0.72 78,802
08/25/2014 0.79 0.8 0.78 0.781 53,150
08/22/2014 0.792 0.8099 0.792 0.8 9,883
08/21/2014 0.795 0.8 0.792 0.795 64,200
08/20/2014 0.795 0.8 0.792 0.8 19,499
08/19/2014 0.78 0.8 0.78 0.795 19,860
08/18/2014 0.78 0.8296 0.78 0.79 7,710
08/15/2014 0.8699 0.8699 0.75 0.78 58,116
08/14/2014 0.82 0.86 0.82 0.86 18,871
08/13/2014 0.782 0.812 0.77 0.79 20,000
08/12/2014 0.8001 0.81 0.79 0.79 11,486
08/11/2014 0.85 0.85 0.82 0.8299 9,480
08/08/2014 0.84 0.87 0.79 0.8 34,299
08/07/2014 0.83 0.8301 0.82 0.83 11,768
08/06/2014 0.83 0.885 0.83 0.83 1,216
08/05/2014 0.86 0.89 0.81 0.85 27,565
08/04/2014 0.86 0.8844 0.86 0.8844 4,766
08/01/2014 0.85 0.85 0.831 0.8495 4,576
07/31/2014 0.86 0.88 0.85 0.85 10,310
07/30/2014 0.9 0.9 0.86 0.86 1,400
07/29/2014 0.89 0.9 0.8301 0.84 48,435
07/28/2014 0.9 0.9 0.87 0.89 6,955
07/25/2014 0.85 0.87 0.85 0.87 1,500
07/24/2014 0.8504 0.8753 0.84 0.84 6,075
07/23/2014 0.87 0.89 0.82 0.8718 257,822
07/22/2014 0.8889 0.889 0.86 0.8704 1,575
07/21/2014 0.862 0.89 0.86 0.8701 36,308
07/18/2014 0.9 0.9 0.86 0.87 6,381
07/17/2014 0.91 0.9199 0.87 0.87 4,700
07/16/2014 0.9 0.9 0.87 0.87 2,620
07/15/2014 0.91 0.92 0.876 0.876 2,700
07/14/2014 0.94 0.94 0.86 0.92 17,562
07/11/2014 0.917 0.94 0.88 0.93 38,670
07/10/2014 0.8687 0.9172 0.8631 0.9 3,400
07/09/2014 0.88 0.88 0.86 0.86 5,787
07/08/2014 0.8701 0.91 0.8701 0.9094 3,508
07/07/2014 0.9 0.92 0.8533 0.901 27,016
07/03/2014 0.862 0.8991 0.8401 0.89 6,615
07/02/2014 0.92 0.92 0.855 0.86 16,673
07/01/2014 0.9 0.92 0.88 0.89 6,511
06/30/2014 0.87 0.91 0.87 0.88 16,718
06/27/2014 0.91 0.9288 0.8455 0.8455 11,293
06/26/2014 0.8808 0.92 0.8808 0.9 7,820
06/25/2014 0.9 0.91 0.88 0.91 13,212
06/24/2014 0.89 0.92 0.89 0.91 4,028
06/23/2014 0.899 0.91 0.8402 0.9 8,366
06/20/2014 0.8432 0.928 0.8432 0.8556 56,237
06/19/2014 0.9 0.91 0.86 0.87 16,993
06/18/2014 0.91 0.9185 0.8401 0.8601 92,060
06/17/2014 0.92 0.928 0.89 0.9 21,162
06/16/2014 0.92 0.95 0.86 0.89 54,612
06/13/2014 0.928 0.928 0.9 0.92 15,826
06/12/2014 0.8902 0.93 0.89 0.9101 28,314
06/11/2014 0.93 0.95 0.8805 0.92 50,462
06/10/2014 0.91 0.93 0.9 0.92 26,357
06/09/2014 0.888 0.928 0.88 0.925 45,257
06/06/2014 0.89 0.925 0.83 0.89 65,754
06/05/2014 0.855 0.9276 0.855 0.875 154,472
06/04/2014 0.848 0.85 0.81 0.821 8,662
06/03/2014 0.85 0.85 0.81 0.83 52,681
06/02/2014 0.8254 0.86 0.8254 0.85 23,359
05/30/2014 0.86 0.87 0.8121 0.8122 79,615
05/29/2014 0.85 0.856 0.8 0.83 103,199
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.

Research Brokers before you trade

Want to trade FX?