Quantcast

Historical Stock Prices

BLIN 
$0.265
*  
0.0009
0.34%
Get BLIN Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 0.2799 0.28 0.2615 0.265 48,599
01/17/2019 0.29 0.29 0.2574 0.2641 198,326
01/16/2019 0.256 0.27 0.2403 0.2587 166,381
01/15/2019 0.275 0.284 0.24 0.257 162,279
01/14/2019 0.29 0.29 0.27 0.272 262,992
01/11/2019 0.3 0.3011 0.271 0.28 315,019
01/10/2019 0.268 0.3099 0.268 0.2925 1,577,708
01/09/2019 0.267 0.27 0.25 0.268 146,319
01/08/2019 0.265 0.27 0.24 0.26 232,697
01/07/2019 0.25 0.275 0.23 0.27 612,162
01/04/2019 0.246 0.2588 0.2353 0.247 292,022
01/03/2019 0.241 0.25 0.2315 0.24 114,135
01/02/2019 0.24 0.2489 0.2201 0.2411 366,703
12/31/2018 0.23 0.269 0.22 0.231 797,045
12/28/2018 0.29 0.3 0.27 0.2892 646,640
12/27/2018 0.309 0.309 0.271 0.2778 151,495
12/26/2018 0.3 0.3135 0.28 0.29 166,311
12/24/2018 0.29 0.297 0.28 0.29 263,929
12/21/2018 0.24 0.2801 0.22 0.2751 553,996
12/20/2018 0.26 0.2693 0.24 0.244 430,264
12/19/2018 0.2892 0.3 0.24 0.2579 471,902
12/18/2018 0.29 0.32 0.2705 0.2899 436,717
12/17/2018 0.29 0.29 0.263 0.2704 216,875
12/14/2018 0.3 0.32 0.26 0.292 210,477
12/13/2018 0.33 0.33 0.29 0.3 253,362
12/12/2018 0.315 0.324 0.2858 0.302 75,757
12/11/2018 0.3155 0.3176 0.285 0.291 370,682
12/10/2018 0.36 0.36 0.282 0.3102 664,058
12/07/2018 0.33 0.36 0.3202 0.351 551,381
12/06/2018 0.3467 0.3499 0.33 0.335 220,962
12/04/2018 0.3642 0.3649 0.34 0.3467 219,229
12/03/2018 0.36 0.385 0.34 0.351 492,309
11/30/2018 0.3447 0.3699 0.34 0.35 247,959
11/29/2018 0.35 0.355 0.3351 0.336 282,734
11/28/2018 0.3749 0.3749 0.33 0.35 253,747
11/27/2018 0.3361 0.375 0.321 0.3596 853,627
11/26/2018 0.34 0.3544 0.32 0.3361 229,998
11/23/2018 0.347 0.37 0.3 0.3403 234,730
11/21/2018 0.3564 0.36 0.34 0.3402 238,822
11/20/2018 0.39 0.39 0.346 0.36 370,608
11/19/2018 0.3769 0.3814 0.3459 0.351 135,062
11/16/2018 0.381 0.39 0.36 0.367 271,265
11/15/2018 0.375 0.3975 0.335 0.38 232,850
11/14/2018 0.3675 0.38 0.36 0.3775 273,281
11/13/2018 0.3871 0.4 0.35 0.366 745,306
11/12/2018 0.3982 0.3982 0.335 0.3615 723,590
11/09/2018 0.394 0.41 0.385 0.39 372,350
11/08/2018 0.4 0.4139 0.38 0.405 798,694
11/07/2018 0.395 0.4055 0.39 0.395 529,603
11/06/2018 0.395 0.415 0.381 0.3926 1,297,240
11/05/2018 0.465 0.4787 0.39 0.41 3,460,508
11/02/2018 0.43 0.47 0.41 0.4536 4,401,105
11/01/2018 0.3938 0.4446 0.3938 0.4302 3,016,185
10/31/2018 0.4008 0.4099 0.3933 0.395 540,519
10/30/2018 0.3941 0.4197 0.3811 0.4 941,047
10/29/2018 0.393 0.42 0.38 0.3941 937,447
10/26/2018 0.42 0.425 0.382 0.39 1,406,073
10/25/2018 0.4 0.44 0.38 0.415 2,749,592
10/24/2018 0.4199 0.4289 0.4004 0.404 1,663,350
10/23/2018 0.423 0.44 0.4117 0.4177 793,381
10/22/2018 0.46 0.46 0.4117 0.4175 452,440
10/19/2018 0.45 0.45 0.44 0.446 281,837
10/18/2018 0.485 0.49 0.42 0.4475 1,337,291
*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?

Smart Portfolio