Historical Stock Prices

BLIN 
$0.7
*  
0.1144
14.05%
Get BLIN Alerts
*Delayed - data as of Feb. 5, 2016  -  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: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

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.
02/05/2016 0.5401 0.73 0.43 0.7 21,296
02/04/2016 0.85 0.85 0.7585 0.8144 58,208
02/03/2016 0.8401 0.9001 0.84 0.9001 2,492
02/02/2016 0.94 1.1 0.85 0.87 38,794
02/01/2016 0.93 0.93 0.91 0.91 1,468
01/29/2016 0.88 0.92 0.88 0.8924 1,384
01/28/2016 0.93 0.94 0.84 0.93 2,090
01/27/2016 0.947 0.95 0.947 0.95 1,704
01/26/2016 0.9 0.92 0.89 0.9015 4,782
01/25/2016 0.9184 0.936 0.9001 0.9001 1,836
01/22/2016 0.95 0.95 0.875 0.875 4,454
01/21/2016 0.93 0.93 0.85 0.85 1,919
01/20/2016 0.97 1.04 0.85 0.85 11,433
01/19/2016 0.97 0.97 0.97 0.97 384
01/15/2016 1.01 1.05 0.96 0.97 13,848
01/14/2016 0.9003 0.9701 0.9 0.97 17,361
01/13/2016 0.95 0.96 0.8 0.8399 44,391
01/12/2016 1 1 0.94 0.94 7,836
01/11/2016 1.067 1.07 0.9975 1 2,626
01/08/2016 1.05 1.05 0.95 0.95 1,574
01/07/2016 0.95 1.04 0.95 0.9739 3,181
01/06/2016 1.09 1.12 0.93 0.93 6,120
01/05/2016 1.1615 1.1701 1.01 1.04 12,485
01/04/2016 0.894 1.16 0.894 1.06 13,192
12/31/2015 1.02 1.1299 1.02 1.07 28,290
12/30/2015 1.11 1.11 1.04 1.07 2,081
12/29/2015 1.07 1.1364 0.773 1.06 15,040
12/28/2015 1.225 1.231 1.16 1.16 9,302
12/24/2015 1.25 1.25 1.1499 1.22 27,772
12/23/2015 1.31 1.57 0.99 1.19 47,671
12/22/2015 1.12 1.14 1.07 1.07 15,632
12/21/2015 1.04 1.1099 1.04 1.1099 8,579
12/18/2015 1.08 1.09 1.06 1.07 16,415
12/17/2015 1.1599 1.16 1.1248 1.1248 49,533
12/16/2015 1.16 1.17 1.15 1.16 9,779
12/15/2015 1.16 1.2 1.1599 1.1599 9,236
12/14/2015 1.15 1.2 1.15 1.15 5,661
12/11/2015 1.15 1.15 1.15 1.15 730
12/10/2015 1.1752 1.1758 1.1752 1.1758 862
12/09/2015 1.2 1.2001 1.18 1.18 5,661
12/08/2015 1.18 1.18 1.18 1.18 00
12/07/2015 1.25 1.27 1.17 1.18 5,283
12/04/2015 1.1901 1.2521 1.1901 1.2521 395
12/03/2015 1.18 1.2706 1.18 1.2706 203
12/02/2015 1.23 1.25 1.19 1.25 2,700
12/01/2015 1.2599 1.2599 1.17 1.2199 4,018
11/30/2015 1.35 1.35 1.15 1.1701 8,672
11/27/2015 1.2304 1.2304 1.2304 1.2304 00
11/25/2015 1.3 1.31 1.21 1.2304 4,406
11/24/2015 1.3 1.3 1.29 1.3 1,864
11/23/2015 1.3 1.3 1.16 1.28 10,095
11/20/2015 1.29 1.29 1.29 1.29 579
11/19/2015 1.29 1.29 1.16 1.21 7,751
11/18/2015 1.29 1.29 1.28 1.29 1,234
11/17/2015 1.15 1.1701 1.15 1.1701 3,338
11/16/2015 1.17 1.2 1.16 1.18 13,341
11/13/2015 1.21 1.3298 1.2001 1.26 2,359
11/12/2015 1.2 1.25 1.18 1.225 8,976
11/11/2015 1.2 1.28 1.19 1.19 1,020
11/10/2015 1.175 1.175 1.15 1.1601 3,061
11/09/2015 1.25 1.28 1.16 1.16 10,098
11/06/2015 1.29 1.29 1.15 1.21 15,055
11/05/2015 1.59 1.59 1.29 1.32 46,663
11/04/2015 1.16 1.16 1.16 1.16 00
11/03/2015 1.15 1.2 1.15 1.16 4,590
11/02/2015 1.19 1.2199 1.15 1.15 3,679
10/30/2015 1.17 1.173 1.13 1.14 22,167
10/29/2015 1.175 1.1801 1.17 1.17 3,358
10/28/2015 1.17 1.2153 1.17 1.2153 2,073
10/27/2015 1.162 1.23 1.16 1.2 4,811
10/26/2015 1.1601 1.21 1.14 1.2 8,368
10/23/2015 1.2 1.22 1.19 1.2199 4,373
10/22/2015 1.25 1.2599 1.196 1.196 7,004
10/21/2015 1.23 1.28 1.19 1.25 8,514
10/20/2015 1.2327 1.26 1.2327 1.25 6,488
10/19/2015 1.35 1.35 1.22 1.2855 6,415
10/16/2015 1.3 1.34 1.23 1.33 13,481
10/15/2015 1.25 1.3 1.2 1.3 13,120
10/14/2015 1.25 1.25 1.18 1.18 10,048
10/13/2015 1.17 1.2299 1.17 1.19 2,528
10/12/2015 1.27 1.27 1.18 1.18 3,593
10/09/2015 1.2711 1.2711 1.22 1.22 2,105
10/08/2015 1.32 1.32 1.28 1.31 4,305
10/07/2015 1.31 1.31 1.23 1.28 2,721
10/06/2015 1.25 1.3189 1.17 1.3189 6,279
10/05/2015 1.22 1.26 1.2 1.25 8,255
10/02/2015 1.15 1.2201 1.15 1.22 4,436
10/01/2015 1.24 1.24 1.1555 1.1555 19,582
09/30/2015 1.27 1.34 1.22 1.22 17,601
09/29/2015 1.3 1.3 1.27 1.3 6,062
09/28/2015 1.29 1.662 1.27 1.35 228,294
09/25/2015 1.31 1.31 1.27 1.2801 11,979
09/24/2015 1.2808 1.2808 1.2808 1.2808 2,099
09/23/2015 1.27 1.3086 1.27 1.3086 795
09/22/2015 1.29 1.29 1.27 1.27 13,294
09/21/2015 1.29 1.2921 1.27 1.2921 3,268
09/18/2015 1.3 1.34 1.27 1.27 22,212
09/17/2015 1.268 1.34 1.268 1.2992 11,556
09/16/2015 1.38 1.39 1.26 1.38 42,904
09/15/2015 1.38 1.38 1.3308 1.38 4,790
09/14/2015 1.26 1.3844 1.25 1.34 57,577
09/11/2015 1.3 1.38 1.26 1.35 9,419
09/10/2015 1.345 1.345 1.25 1.26 17,588
09/09/2015 1.56 1.56 1.3 1.3 104,554
09/08/2015 1.56 1.688 1.5 1.57 63,355
09/04/2015 1.3899 2.1 1.3899 1.54 601,649
09/03/2015 1.32 1.35 1.301 1.34 4,277
09/02/2015 1.327 1.4 1.3 1.35 15,993
09/01/2015 1.34 1.35 1.33 1.33 1,676
08/31/2015 1.3101 1.35 1.3101 1.35 1,029
08/28/2015 1.3999 1.4 1.3999 1.4 8,739
08/27/2015 1.332 1.336 1.31 1.32 6,187
08/26/2015 1.43 1.43 1.31 1.32 5,265
08/25/2015 1.3 1.41 1.29 1.3 2,771
08/24/2015 1.2101 1.2588 1.2001 1.25 11,275
08/21/2015 1.32 1.3201 1.15 1.15 20,498
08/20/2015 1.39 1.39 1.32 1.32 44,788
08/19/2015 1.33 1.3301 1.33 1.3301 8,000
08/18/2015 1.344 1.344 1.34 1.34 10,021
08/17/2015 1.45 1.45 1.355 1.4 2,941
08/14/2015 1.45 1.45 1.33 1.382 29,554
08/13/2015 1.33 1.45 1.33 1.45 13,404
08/12/2015 1.42 1.45 1.36 1.45 4,232
08/11/2015 1.36 1.36 1.36 1.36 00
08/10/2015 1.3401 1.37 1.3401 1.36 1,830
08/07/2015 1.35 1.373 1.33 1.34 13,864
08/06/2015 1.33 1.38 1.32 1.32 16,098
08/05/2015 1.45 1.462 1.33 1.33 9,699
08/04/2015 1.51 1.54 1.45 1.54 17,465
08/03/2015 1.54 1.54 1.54 1.54 100
07/31/2015 1.5563 1.5608 1.54 1.54 4,777
07/30/2015 1.52 1.52 1.52 1.52 206
07/29/2015 1.53 1.5899 1.51 1.5201 2,374
07/28/2015 1.5901 1.5901 1.5901 1.5901 470
07/27/2015 1.68 1.68 1.601 1.67 1,950
07/24/2015 1.54 1.69 1.54 1.6865 7,306
07/23/2015 1.52 1.6 1.52 1.59 3,478
07/22/2015 1.53 1.6 1.53 1.54 1,324
07/21/2015 1.55 1.6 1.51 1.6 6,965
07/20/2015 1.6 1.652 1.59 1.59 13,876
07/17/2015 1.65 1.72 1.65 1.72 849
07/16/2015 1.66 1.72 1.66 1.72 2,477
07/15/2015 1.6901 1.7599 1.69 1.73 1,012
07/14/2015 1.6867 1.8 1.6867 1.79 1,631
07/13/2015 1.7 1.78 1.7 1.78 810
07/10/2015 1.7741 1.7741 1.7741 1.7741 1,578
07/09/2015 1.688 1.85 1.62 1.81 1,495
07/08/2015 1.79 1.8 1.74 1.74 535
07/07/2015 1.7101 1.8 1.7101 1.8 5,476
07/06/2015 1.5001 1.99 1.5001 1.81 53,550
07/02/2015 1.75 1.76 1.66 1.67 13,616
07/01/2015 1.71 1.79 1.71 1.79 3,872
06/30/2015 1.8 1.8 1.7 1.79 2,827
06/29/2015 1.84 1.85 1.72 1.85 10,893
06/26/2015 1.79 1.9 1.79 1.83 5,691
06/25/2015 1.79 1.88 1.72 1.83 2,045
06/24/2015 1.75 1.833 1.74 1.82 21,288
06/23/2015 1.75 1.75 1.67 1.74 9,587
06/22/2015 1.78 1.78 1.7 1.74 8,915
06/19/2015 1.81 1.81 1.69 1.79 47,769
06/18/2015 1.8 1.82 1.71 1.77 18,638
06/17/2015 1.741 1.82 1.71 1.81 4,428
06/16/2015 1.89 1.8936 1.75 1.86 30,294
06/15/2015 1.91 2.05 1.73 1.81 51,596
06/12/2015 1.71 2.05 1.71 1.72 132,187
06/11/2015 1.68 1.7 1.68 1.68 8,367
06/10/2015 1.66 1.6772 1.66 1.66 5,140
06/09/2015 1.65 1.7 1.65 1.66 6,304
06/08/2015 1.72 1.72 1.64 1.7 12,047
06/05/2015 1.868 1.868 1.7204 1.7204 880
06/04/2015 1.72 1.801 1.7 1.7 6,271
06/03/2015 1.73 1.73 1.72 1.72 664
06/02/2015 1.72 1.85 1.72 1.75 8,139
06/01/2015 1.7077 1.72 1.7077 1.72 2,462
05/29/2015 1.7003 1.7004 1.7 1.7 5,763
05/28/2015 1.7 1.71 1.7 1.7 2,696
05/27/2015 1.7 1.7228 1.63 1.71 37,712
05/26/2015 1.63 1.655 1.61 1.61 14,459
05/22/2015 1.8 1.8 1.6101 1.62 14,799
05/21/2015 1.75 1.8 1.65 1.66 47,168
05/20/2015 1.93 1.9331 1.8 1.8 21,314
05/19/2015 1.87 1.9 1.84 1.89 13,708
05/18/2015 1.92 2.03 1.92 1.92 10,343
05/15/2015 2.01 2.14 1.9608 2.03 48,150
05/14/2015 2.14 2.14 2.1 2.1 213
05/13/2015 2.14 2.15 2.1 2.1 7,750
05/12/2015 2.067 2.23 2.06 2.17 6,305
05/11/2015 2.18 2.19 2.0601 2.15 5,023
05/08/2015 2.4196 2.4197 2.09 2.1901 20,669
05/07/2015 2.15 2.35 2.15 2.225 13,133
05/06/2015 2.35 2.35 2.065 2.3 17,599
05/05/2015 2.005 2.35 2.005 2.35 7,607
05/04/2015 2.1 2.2 2.0065 2.2 4,605
05/01/2015 2.2 2.2 2.005 2.01 12,339
04/30/2015 2.005 2.1995 2.005 2.15 2,404
04/29/2015 2 2.15 2 2.1495 2,300
04/28/2015 2.15 2.15 2.066 2.066 240
04/27/2015 2.3 2.3 2.05 2.15 3,307
04/24/2015 2.15 2.2995 2.0505 2.0505 5,890
04/23/2015 2.0005 2.15 2 2 4,565
04/22/2015 2.15 2.15 2.134 2.134 5,559
04/21/2015 2.05 2.15 2.005 2.15 4,761
04/20/2015 2.15 2.15 1.95 2 9,450
04/17/2015 2.15 2.15 2.134 2.15 342
04/16/2015 2.142 2.15 2.1 2.15 2,080
04/15/2015 2.1 2.1995 2.05 2.1995 5,036
04/14/2015 2.1 2.1135 2.1 2.1135 382
04/13/2015 2.2 2.25 2.0755 2.25 5,704
04/10/2015 2.2975 2.2975 2.2 2.25 1,619
04/09/2015 2.1005 2.2495 2.1005 2.2495 94
04/08/2015 2.2 2.3495 2 2.01 14,465
04/07/2015 2.05 2.275 2.05 2.218 11,880
04/06/2015 2.1505 2.3 2.1505 2.1505 5,887
04/02/2015 2.3 2.4 2.005 2.2505 11,683
04/01/2015 2.3 2.3055 2.2505 2.3005 17,973
03/31/2015 2.325 2.45 2.3 2.45 1,442
03/30/2015 2.3 2.41 2.3 2.41 1,722
03/27/2015 2.325 2.41 2.325 2.41 821
03/26/2015 2.3 2.41 2.3 2.41 1,882
03/25/2015 2.41 2.41 2.3 2.3 1,421
03/24/2015 2.3 2.41 2.3 2.41 6,037
03/23/2015 2.3005 2.4 2.3 2.3995 4,619
03/20/2015 2.3355 2.4 2.3005 2.3005 1,708
03/19/2015 2.45 2.45 2.325 2.45 92
03/18/2015 2.33 2.45 2.3005 2.45 5,210
03/17/2015 2.45 2.45 2.3005 2.3005 1,091
03/16/2015 2.3005 2.45 2.3005 2.45 4,013
03/13/2015 2.4 2.404 2.4 2.4 2,017
03/12/2015 2.4 2.41 2.3005 2.41 3,905
03/11/2015 2.3505 2.4495 2.3125 2.325 9,314
03/10/2015 2.35 2.5 2.332 2.4 1,565
03/09/2015 2.4 2.4915 2.35 2.4565 3,344
03/06/2015 2.4495 2.4495 2.4495 2.4495 818
03/05/2015 2.4 2.4905 2.35 2.4905 1,241
03/04/2015 2.405 2.5 2.4 2.4 6,077
03/03/2015 2.45 2.5 2.3505 2.4 4,138
03/02/2015 2.5 2.5 2.5 2.5 100
02/27/2015 2.5 2.549 2.5 2.549 644
02/26/2015 2.5 2.5495 2.45 2.462 1,725
02/25/2015 2.5 2.549 2.416 2.5075 3,678
02/24/2015 2.35 2.5 2.35 2.5 593
02/23/2015 2.4 2.5 2.35 2.4 4,768
02/20/2015 2.5995 2.5995 2.5 2.5 246
02/19/2015 2.46 2.5155 2.46 2.5155 1,789
02/18/2015 2.5 2.5005 2.5 2.5005 1,100
02/17/2015 2.305 2.5 2.305 2.5 8,324
02/13/2015 2.65 2.65 2.45 2.4505 9,074
02/12/2015 2.5 2.6345 2.5 2.634 2,663
02/11/2015 2.7 2.7 2.65 2.65 1,084
02/10/2015 2.5005 2.6995 2.492 2.6475 9,620
02/09/2015 2.6995 2.6995 2.5495 2.5675 6,162
02/06/2015 2.65 2.6995 2.45 2.65 300
02/05/2015 2.65 2.7 2.6 2.6 551
*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?