Bridgeline Digital, Inc. Historical Stock Prices

BLIN 
$1.54
*  
unch
unch
Get BLIN Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading BLIN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    BLIN After Hours
 
 
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 03-AUG-2014 TO 03-AUG-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  1.54  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
02/04/2015 2.45 2.75 2.45 2.65 8,112
02/03/2015 2.7 2.7 2.55 2.55 1,455
02/02/2015 2.65 2.7 2.55 2.65 660
01/30/2015 2.4515 2.65 2.4515 2.6 2,160
01/29/2015 2.7495 2.7495 2.4 2.4 1,320
01/28/2015 2.7495 2.7495 2.45 2.55 16,731
01/27/2015 2.5 2.7495 2.5 2.55 12,812
01/26/2015 2.35 2.5 2.35 2.5 2,690
01/23/2015 2.45 2.4505 2.3 2.4025 10,160
01/22/2015 2.5 2.5 2.442 2.45 4,240
01/21/2015 2.3005 2.5 2.3005 2.5 3,300
01/20/2015 2.257 2.4 2.257 2.4 2,234
01/16/2015 2.3855 2.3855 2.3855 2.3855 400
01/15/2015 2.25 2.3005 2.25 2.3005 1,520
01/14/2015 2.385 2.4 2.266 2.266 3,203
01/13/2015 2.349 2.51 2.349 2.385 1,230
01/12/2015 2.3 2.4495 2.25 2.25 11,476
01/09/2015 2.35 2.4 2.3 2.35 4,970
01/08/2015 2.5 2.5 2.25 2.3 7,986
01/07/2015 2.2875 2.6 2.2875 2.4375 2,911
01/06/2015 2.5025 2.5025 2.25 2.2575 3,936
01/05/2015 2.5 2.6435 2.4 2.4 5,195
01/02/2015 2.3995 2.4 2.2 2.2935 2,580
12/31/2014 2.355 2.4 2.151 2.275 32,837
12/30/2014 2.39 2.45 1.75 2.325 51,403
12/29/2014 2.51 2.6995 2.3 2.3995 64,160
12/26/2014 2.65 2.85 2.425 2.505 38,077
12/24/2014 2.755 2.8825 2.6 2.6575 2,188
12/23/2014 2.8 2.9 2.6 2.9 2,121
12/22/2014 2.808 2.816 2.8 2.8 683
12/19/2014 2.916 3 2.6505 2.6505 11,601
12/18/2014 2.6055 2.95 2.558 2.914 26,419
12/17/2014 2.5 2.7 2.3 2.551 82,725
12/16/2014 2.95 2.95 2.75 2.75 10,061
12/15/2014 2.9 3.0975 2.75 2.85 33,148
12/12/2014 3 3.015 2.9 2.902 17,961
12/11/2014 3 3.005 2.9 2.95 6,117
12/10/2014 2.95 3.05 2.9 2.9 24,261
12/09/2014 3.25 3.25 2.9 2.95 8,064
12/08/2014 3.2 3.3 3.05 3.105 10,800
12/05/2014 3.2 3.6 3.2 3.25 16,955
12/04/2014 3.15 3.945 3.15 3.26 57,152
12/03/2014 3.4 3.4 3 3.05 25,228
12/02/2014 3.35 3.495 3.35 3.4 3,691
12/01/2014 3.7 3.7 3.45 3.65 4,459
11/28/2014 3.65 3.95 3.259 3.7425 19,461
11/26/2014 3.5485 3.75 3.5485 3.665 3,007
11/25/2014 3.55 3.7995 3.55 3.7965 5,498
11/24/2014 3.32 3.795 3.25 3.7 62,576
11/21/2014 3.35 3.35 3.286 3.3 480
11/20/2014 3.3 3.3 3.2925 3.2925 80
11/19/2014 3.3 3.3 3.25 3.25 110
11/18/2014 3.25 3.25 3.1 3.1 4,436
11/17/2014 3.35 3.35 3.15 3.25 570
11/14/2014 3.3 3.3 3 3.25 1,012
11/13/2014 3.15 3.35 3.0505 3.25 3,978
11/12/2014 3.25 3.4 3.15 3.2 12,468
11/11/2014 3.4 3.4 3.25 3.3495 2,600
11/10/2014 3.35 3.35 3.1505 3.25 1,920
11/07/2014 3.2 3.4 3.1995 3.2 14,957
11/06/2014 3.7495 3.7495 3.2 3.2165 39,053
11/05/2014 3.7 3.75 3.392 3.65 10,738
11/04/2014 3.15 3.75 3.1005 3.1005 22,574
11/03/2014 3.25 3.4 3.1365 3.1365 13,696
10/31/2014 3.55 3.75 3.2 3.25 9,712
10/30/2014 3.6 3.6995 3.6 3.6995 403
10/29/2014 3.1005 3.7 3.1005 3.6495 1,084
10/28/2014 3.1945 3.4 3.1525 3.3 890
10/27/2014 3.3 3.3 3.3 3.3 475
10/24/2014 3.25 3.4 3.1 3.3 793
10/23/2014 3.2 3.25 3.137 3.25 2,793
10/22/2014 3.2 3.27 3.15 3.15 1,582
10/21/2014 3.1 3.2005 3 3.2005 1,371
10/20/2014 3.1 3.1 3 3.1 3,580
10/17/2014 3.1 3.1 2.95 3.1 2,880
10/16/2014 3 3.2 2.85 3.1 7,012
10/15/2014 3.05 3.1995 3 3.15 2,356
10/14/2014 3.2 3.2 3.1 3.2 316
10/13/2014 3.15 3.2 3 3 12,103
10/10/2014 3.35 3.4 3.2 3.2 18,748
10/09/2014 3.3 3.65 3.25 3.35 14,417
10/08/2014 3.75 3.75 3.25 3.3025 9,440
10/07/2014 3.5 3.5 3.25 3.25 6,301
10/06/2014 3.25 3.35 3.25 3.35 3,341
10/03/2014 3.25 3.35 3.25 3.25 4,023
10/02/2014 3.25 3.25 3.25 3.25 00
10/01/2014 3.25 3.35 3.25 3.25 1,236
09/30/2014 3.35 3.35 3.25 3.25 1,515
09/29/2014 3.35 3.35 3.25 3.34 5,508
09/26/2014 3.385 3.385 3.25 3.25 2,573
09/25/2014 3.3 3.4 3.3 3.4 4,554
09/24/2014 3.5 3.5 3.25 3.25 32,759
09/23/2014 3.45 3.5 3.35 3.4 2,851
09/22/2014 3.65 3.65 3.3995 3.45 23,406
09/19/2014 3.6505 3.925 3.5995 3.744 5,349
09/18/2014 3.65 3.924 3.6 3.65 427
09/17/2014 3.8 3.8625 3.75 3.7935 162
09/16/2014 3.6 3.8625 3.6 3.75 572
09/15/2014 3.8 4 3.7 3.8 5,267
09/12/2014 3.9 3.9985 3.9 3.925 470
09/11/2014 3.9 4 3.8 3.9 4,872
09/10/2014 3.95 4.05 3.8 3.8 1,204
09/09/2014 3.7 4.05 3.6 3.914 17,470
09/08/2014 3.55 3.75 3.55 3.65 4,979
09/05/2014 3.7485 3.75 3.7005 3.746 3,240
09/04/2014 3.75 3.8 3.75 3.75 6,040
09/03/2014 3.75 3.9 3.7 3.875 8,246
09/02/2014 3.75 3.831 3.75 3.8 3,081
08/29/2014 3.95 4 3.75 3.75 8,138
08/28/2014 3.7 3.95 3.7 3.9 24,584
08/27/2014 3.7485 3.7485 3.425 3.6575 1,550
08/26/2014 3.85 3.915 3.6 3.6 15,760
08/25/2014 3.95 4 3.9 3.905 10,630
08/22/2014 3.96 4.0495 3.96 4 1,977
08/21/2014 3.975 4 3.96 3.975 12,840
08/20/2014 3.975 4 3.96 4 3,900
08/19/2014 3.9 4 3.9 3.975 3,972
08/18/2014 3.9 4.148 3.9 3.95 1,542
08/15/2014 4.3495 4.3495 3.75 3.9 11,623
08/14/2014 4.1 4.3 4.1 4.3 3,774
08/13/2014 3.91 4.06 3.85 3.95 4,000
08/12/2014 4.0005 4.05 3.95 3.95 2,297
08/11/2014 4.25 4.25 4.1 4.1495 1,896
08/08/2014 4.2 4.35 3.95 4 6,860
08/07/2014 4.15 4.1505 4.1 4.15 2,354
08/06/2014 4.15 4.425 4.15 4.15 243
08/05/2014 4.3 4.45 4.05 4.25 5,513
08/04/2014 4.3 4.422 4.3 4.422 953
*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?