Home > Quotes > BLIN > Historical Prices

Bridgeline Digital, Inc. Historical Stock Prices

BLIN 
$1.08
*  
unch
  negative  
unch
Get BLIN Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

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: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  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
03/18/2013 1.4 1.429 1.4 1.4 8,631
03/15/2013 1.43 1.43 1.4 1.4 1,199
03/14/2013 1.41 1.43 1.4 1.41 21,879
03/13/2013 1.38 1.4299 1.38 1.4 4,269
03/12/2013 1.4 1.4 1.39 1.39 3,880
03/11/2013 1.4 1.4 1.39 1.39 5,950
03/08/2013 1.3799 1.4 1.3799 1.38 20,095
03/07/2013 1.38 1.38 1.36 1.36 8,800
03/06/2013 1.4 1.4001 1.3801 1.3801 32,178
03/05/2013 1.4 1.45 1.36 1.36 53,257
03/04/2013 1.36 1.418 1.36 1.41 3,493
03/01/2013 1.44 1.44 1.36 1.36 26,380
02/28/2013 1.41 1.4299 1.41 1.42 7,921
02/27/2013 1.4 1.42 1.37 1.42 28,592
02/26/2013 1.36 1.37 1.36 1.36 5,326
02/25/2013 1.44 1.49 1.37 1.37 28,245
02/22/2013 1.4499 1.4507 1.3801 1.42 12,244
02/21/2013 1.5 1.5 1.41 1.45 15,017
02/20/2013 1.393 1.5 1.34 1.48 65,627
02/19/2013 1.47 1.5 1.35 1.416 98,806
02/15/2013 1.46 1.55 1.46 1.54 122,478
02/14/2013 1.6 1.6 1.55 1.59 12,614
02/13/2013 1.54 1.6 1.54 1.6 12,774
02/12/2013 1.61 1.61 1.54 1.54 46,069
02/11/2013 1.58 1.6 1.58 1.6 3,170
02/08/2013 1.61 1.66 1.58 1.58 12,050
02/07/2013 1.65 1.6695 1.54 1.57 21,280
02/06/2013 1.62 1.664 1.62 1.62 12,841
02/05/2013 1.73 1.74 1.65 1.66 14,224
02/04/2013 1.81 1.84 1.65 1.68 36,045
02/01/2013 1.77 1.8 1.75 1.8 14,402
01/31/2013 1.77 1.8 1.6301 1.77 20,423
01/30/2013 1.61 1.88 1.61 1.77 26,317
01/29/2013 1.65 1.67 1.65 1.65 35,640
01/28/2013 1.55 1.65 1.54 1.65 23,367
01/25/2013 1.51 1.57 1.51 1.52 45,961
01/24/2013 1.508 1.5101 1.5 1.5 9,186
01/23/2013 1.48 1.51 1.48 1.51 18,540
01/22/2013 1.48 1.5 1.47 1.49 12,611
01/18/2013 1.5 1.52 1.4901 1.52 4,500
01/17/2013 1.5 1.52 1.43 1.51 21,580
01/16/2013 1.46 1.53 1.46 1.53 25,014
01/15/2013 1.55 1.55 1.51 1.53 11,056
01/14/2013 1.51 1.5499 1.51 1.53 15,675
01/11/2013 1.4529 1.54 1.4529 1.511 12,975
01/10/2013 1.49 1.503 1.42 1.45 61,610
01/09/2013 1.54 1.579 1.481 1.51 12,585
01/08/2013 1.5 1.54 1.4999 1.54 9,667
01/07/2013 1.59 1.6 1.51 1.56 35,642
01/04/2013 1.64 1.64 1.56 1.58 37,571
01/03/2013 1.52 1.67 1.5 1.64 76,808
01/02/2013 1.46 1.57 1.45 1.52 54,120
12/31/2012 1.48 1.4899 1.4301 1.45 10,535
12/28/2012 1.47 1.49 1.4456 1.46 19,040
12/27/2012 1.42 1.61 1.3901 1.47 94,770
12/26/2012 1.43 1.4473 1.415 1.4344 13,440
12/24/2012 1.45 1.45 1.4 1.4299 15,745
12/21/2012 1.39 1.49 1.39 1.46 29,520
12/20/2012 1.44 1.4585 1.4 1.43 32,026
12/19/2012 1.5 1.5 1.44 1.44 59,549
12/18/2012 1.45 1.51 1.44 1.48 88,018
12/17/2012 1.45 1.46 1.44 1.45 21,402
12/14/2012 1.47 1.48 1.44 1.46 41,642
12/13/2012 1.45 1.45 1.38 1.436 13,722
12/12/2012 1.49 1.49 1.4 1.47 34,858
12/11/2012 1.51 1.51 1.381 1.45 117,730
12/10/2012 1.62 1.6237 1.3801 1.44 356,214
12/07/2012 1.8 1.89 1.6 1.68 237,327
12/06/2012 1.94 1.94 1.78 1.8 31,956
12/05/2012 2.19 2.19 1.7501 1.8 313,787
12/04/2012 2.38 2.38 2.2 2.25 141,466
12/03/2012 2.25 2.3 2.14 2.2 27,415
11/30/2012 2.14 2.39 2.01 2.17 71,910
11/29/2012 2.1132 2.2099 2.1132 2.14 30,648
11/28/2012 2.089 2.21 2.01 2.1 26,970
11/27/2012 2.38 2.38 2.01 2.08 109,722
11/26/2012 2.42 2.43 2.25 2.33 105,134
11/23/2012 2.42 2.4899 2.37 2.4 90,545
11/21/2012 2.31 2.5 2.3 2.36 252,755
11/20/2012 2.19 2.37 2.17 2.289 145,345
11/19/2012 2.13 2.19 2.03 2.15 61,659
11/16/2012 2.04 2.04 1.95 2 57,790
11/15/2012 1.86 2.1399 1.86 2.04 77,374
11/14/2012 1.94 2.25 1.92 1.94 247,545
11/13/2012 1.79 1.92 1.72 1.78 70,559
11/12/2012 1.81 1.84 1.7105 1.75 54,259
11/09/2012 1.69 1.909 1.65 1.7 119,506
11/08/2012 1.8 1.85 1.7 1.71 54,684
11/07/2012 1.98 1.98 1.71 1.81 234,330
11/06/2012 1.63 2.14 1.63 1.95 641,739
11/05/2012 1.63 1.69 1.5 1.61 41,434
11/02/2012 1.5786 1.61 1.5786 1.58 19,420
11/01/2012 1.5 1.5601 1.5 1.55 8,002
10/31/2012 1.59 1.59 1.51 1.52 21,817
10/26/2012 1.5501 1.5612 1.55 1.56 10,175
10/25/2012 1.62 1.6201 1.54 1.58 16,933
10/24/2012 1.54 1.64 1.54 1.56 97,808
10/23/2012 1.51 1.64 1.47 1.54 103,216
10/22/2012 1.5 1.579 1.49 1.51 41,160
10/19/2012 1.65 1.65 1.52 1.55 56,342
10/18/2012 1.5 1.65 1.5 1.64 97,025
10/17/2012 1.58 1.58 1.43 1.52 52,813
10/16/2012 1.5 1.59 1.5 1.54 22,430
10/15/2012 1.52 1.58 1.5 1.5 18,450
10/12/2012 1.49 1.52 1.46 1.47 34,657
10/11/2012 1.53 1.5999 1.45 1.5999 45,532
10/10/2012 1.34 1.64 1.2701 1.52 233,460
10/09/2012 1.26 1.32 1.21 1.32 43,466
10/08/2012 1.29 1.34 1.26 1.29 9,010
10/05/2012 1.32 1.34 1.26 1.31 31,562
10/04/2012 1.24 1.33 1.2101 1.3192 90,005
10/03/2012 1.2 1.24 1.2 1.21 7,216
10/02/2012 1.2 1.2384 1.16 1.2 11,991
10/01/2012 1.24 1.25 1.19 1.21 9,835
09/28/2012 1.2 1.2 1.2 1.2 00
09/27/2012 1.235 1.24 1.16 1.2 11,571
09/26/2012 1.21 1.24 1.18 1.19 16,365
09/25/2012 1.17 1.24 1.17 1.17 3,990
09/24/2012 1.23 1.24 1.19 1.19 10,000
09/21/2012 1.18 1.24 1.17 1.24 12,288
09/20/2012 1.17 1.1701 1.15 1.1508 1,879
09/19/2012 1.22 1.26 1.17 1.17 23,798
09/18/2012 1.2 1.2108 1.2 1.2108 1,529
09/17/2012 1.206 1.21 1.16 1.18 7,581
09/14/2012 1.2 1.21 1.19 1.19 12,500
09/13/2012 1.16 1.2 1.16 1.2 19,633
09/12/2012 1.1617 1.18 1.1617 1.17 12,880
09/11/2012 1.16 1.16 1.1499 1.16 5,086
09/10/2012 1.2 1.2 1.2 1.2 850
09/07/2012 1.16 1.172 1.16 1.169 2,137
09/06/2012 1.17 1.19 1.1699 1.18 8,070
09/05/2012 1.15 1.18 1.15 1.15 10,725
09/04/2012 1.12 1.15 1.12 1.13 10,924
08/31/2012 1.26 1.27 1.11 1.11 57,343
08/30/2012 1.2 1.25 1.16 1.22 14,200
08/29/2012 1.1 1.24 1.1 1.24 48,096
08/28/2012 1.15 1.18 1.11 1.11 21,924
08/27/2012 1.19 1.19 1.11 1.15 25,847
08/24/2012 1.22 1.22 1.19 1.2 16,546
08/23/2012 1.2 1.2011 1.19 1.19 900
08/22/2012 1.21 1.21 1.18 1.19 21,750
08/21/2012 1.24 1.24 1.21 1.21 17,060
08/20/2012 1.27 1.27 1.21 1.22 11,456
08/17/2012 1.2301 1.28 1.23 1.2401 18,894
08/16/2012 1.23 1.24 1.2201 1.23 12,900
08/15/2012 1.23 1.3 1.22 1.28 24,900
08/14/2012 1.28 1.31 1.2411 1.2411 46,020
08/13/2012 1.22 1.24 1.2 1.23 29,685
08/10/2012 1.24 1.27 1.24 1.27 6,900
08/09/2012 1.28 1.28 1.24 1.25 25,291
08/08/2012 1.21 1.25 1.21 1.25 6,199
08/07/2012 1.29 1.29 1.22 1.27 23,645
08/06/2012 1.25 1.29 1.16 1.29 31,337
08/03/2012 1.2 1.25 1.2 1.225 18,880
08/02/2012 1.1 1.23 1.06 1.21 119,296
08/01/2012 1.1 1.1 1.09 1.1 98,115
07/31/2012 1.12 1.27 1.12 1.1699 26,940
07/30/2012 1.25 1.25 1.15 1.16 18,000
07/27/2012 1.2 1.25 1.05 1.24 164,601
07/26/2012 1.28 1.3 1.23 1.24 17,181
07/25/2012 1.2535 1.2701 1.2318 1.27 19,380
07/24/2012 1.27 1.2999 1.24 1.2418 11,415
07/23/2012 1.3 1.3499 1.26 1.28 27,700
07/20/2012 1.39 1.39 1.28 1.36 12,560
07/19/2012 1.39 1.39 1.2901 1.35 46,991
07/18/2012 1.4 1.4011 1.38 1.38 13,350
07/17/2012 1.35 1.39 1.35 1.39 7,255
07/16/2012 1.42 1.42 1.34 1.34 12,813
07/13/2012 1.52 1.52 1.439 1.439 12,971
07/12/2012 1.43 1.5 1.41 1.5 3,828
07/11/2012 1.42 1.5125 1.39 1.45 17,404
07/10/2012 1.43 1.4401 1.4199 1.4199 3,067
07/09/2012 1.4999 1.4999 1.42 1.4205 9,398
07/06/2012 1.51 1.55 1.42 1.45 20,352
07/05/2012 1.57 1.57 1.5 1.53 5,210
07/03/2012 1.63 1.63 1.52 1.52 7,315
07/02/2012 1.52 1.62 1.52 1.6 21,747
06/29/2012 1.41 1.569 1.41 1.51 55,034
06/28/2012 1.46 1.49 1.3201 1.36 58,507
06/27/2012 1.46 1.5 1.4201 1.45 16,630
06/26/2012 1.55 1.55 1.4101 1.45 56,800
06/25/2012 1.65 1.65 1.49 1.505 65,026
06/22/2012 1.66 1.6701 1.6 1.63 23,368
06/21/2012 1.66 1.69 1.64 1.69 25,260
06/20/2012 1.68 1.7 1.65 1.66 27,726
06/19/2012 1.61 1.7 1.53 1.69 59,118
06/18/2012 1.7 1.78 1.58 1.61 71,810
06/15/2012 1.59 1.7 1.5 1.7 129,724
06/14/2012 1.67 1.6761 1.57 1.57 197,555
06/13/2012 1.72 1.7295 1.6 1.67 102,474
06/12/2012 1.9 1.99 1.64 1.7 156,312
06/11/2012 1.76 2.14 1.76 1.89 253,755
06/08/2012 1.78 1.93 1.67 1.76 302,012
06/07/2012 2.01 2.01 1.77 1.8 259,641
06/06/2012 2.53 2.58 1.9299 2.04 966,497
06/05/2012 1.54 3.2399 1.54 2.41 2,195,247
06/04/2012 1.47 1.51 1.47 1.51 10,026
06/01/2012 1.36 1.47 1.359 1.47 10,983
05/31/2012 1.34 1.38 1.34 1.38 11,830
05/30/2012 1.4101 1.4699 1.37 1.38 8,600
05/29/2012 1.48 1.48 1.3701 1.47 14,214
05/25/2012 1.48 1.48 1.42 1.46 10,030
05/24/2012 1.49 1.49 1.47 1.48 4,050
05/23/2012 1.5 1.5 1.4 1.47 6,083
05/22/2012 1.49 1.5 1.48 1.5 30,630
05/21/2012 1.46 1.47 1.4 1.46 31,906
05/18/2012 1.37 1.49 1.37 1.37 33,416
05/17/2012 1.5 1.5 1.45 1.49 13,784
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.