Quantcast

Historical Stock Prices

BLIN 
$0.99
*  
0.01
1%
Get BLIN Alerts
*Delayed - data as of Sep. 21, 2018  -  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: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 1 1.0134 0.97 0.99 57,992
09/20/2018 1.06 1.06 0.95 1 182,193
09/19/2018 1.01 1.035 1.01 1.02 65,889
09/18/2018 1.01 1.06 1.01 1.02 65,106
09/17/2018 1.04 1.04 1 1.024 52,005
09/14/2018 1.05 1.05 1.01 1.01 214,430
09/13/2018 1.18 1.22 1 1.06 1,071,515
09/12/2018 1 1.02 0.96 0.9701 145,845
09/11/2018 1.04 1.05 1 1 225,428
09/10/2018 1 1.08 1 1.04 107,317
09/07/2018 0.9777 1.0999 0.96 1 123,429
09/06/2018 1.04 1.07 0.99 1.019 206,905
09/05/2018 1.03 1.15 0.95 1.03 916,183
09/04/2018 1.15 1.1635 0.97 1.04 455,263
08/31/2018 1.35 1.35 1.16 1.16 792,323
08/30/2018 1.1 1.78 1.1 1.38 14,938,460
08/29/2018 0.92 0.92 0.8904 0.8904 32,981
08/28/2018 0.92 0.9886 0.88 0.8995 209,745
08/27/2018 0.88 0.91 0.86 0.8703 89,952
08/24/2018 0.8935 0.91 0.86 0.9 70,523
08/23/2018 0.92 0.9389 0.89 0.8999 38,923
08/22/2018 0.895 0.949 0.89 0.92 62,428
08/21/2018 0.86 0.96 0.8517 0.89 308,745
08/20/2018 0.87 0.9135 0.851 0.86 47,758
08/17/2018 0.9 0.92 0.8552 0.9193 34,214
08/16/2018 0.87 0.954 0.85 0.92 114,077
08/15/2018 1.08 1.14 0.786 0.896 687,785
08/14/2018 1.32 1.3357 1.281 1.31 128,207
08/13/2018 1.35 1.35 1.28 1.3 97,995
08/10/2018 1.3535 1.3822 1.31 1.3498 50,621
08/09/2018 1.43 1.44 1.35 1.36 84,697
08/08/2018 1.43 1.45 1.33 1.33 88,172
08/07/2018 1.31 1.4756 1.31 1.44 260,723
08/06/2018 1.29 1.3728 1.2842 1.33 293,179
08/03/2018 1.29 1.36 1.2673 1.295 88,583
08/02/2018 1.26 1.3 1.21 1.281 79,520
08/01/2018 1.2705 1.3299 1.2535 1.2826 36,992
07/31/2018 1.34 1.3625 1.2228 1.3 148,329
07/30/2018 1.42 1.42 1.3 1.3195 147,494
07/27/2018 1.4 1.4488 1.33 1.35 361,747
07/26/2018 1.44 1.5096 1.4 1.42 418,193
07/25/2018 1.59 1.6502 1.43 1.44 828,980
07/24/2018 1.63 2.18 1.55 1.61 13,876,930
07/23/2018 1.55 1.5743 1.47 1.5 169,513
07/20/2018 1.6 1.7254 1.52 1.56 238,529
07/19/2018 1.61 1.71 1.51 1.61 245,808
07/18/2018 1.61 1.75 1.45 1.59 1,339,234
07/17/2018 1.48 1.7 1.42 1.62 506,943
07/16/2018 1.63 1.64 1.4 1.5 383,126
07/13/2018 1.67 1.78 1.58 1.58 746,003
07/12/2018 1.79 1.869 1.6 1.66 955,283
07/11/2018 2.05 2.15 1.6901 1.88 2,691,476
07/10/2018 2.9 3.75 2.27 2.3 38,985,630
07/09/2018 1.27 1.45 1.151 1.31 467,521
07/06/2018 1.1427 1.3281 1.1427 1.269 388,493
07/05/2018 1.1063 1.189 1.1063 1.15 14,956
07/03/2018 1.13 1.2408 1.13 1.14 44,797
07/02/2018 1.14 1.179 1.1 1.12 73,958
06/29/2018 1.144 1.186 1.14 1.14 12,055
06/28/2018 1.16 1.19 1.03 1.17 75,596
06/27/2018 1.18 1.2284 1.16 1.17 75,402
06/26/2018 1.16 1.23 1.16 1.21 91,071
06/25/2018 1.226 1.23 1.16 1.23 73,051
06/22/2018 1.2773 1.2773 1.2 1.2307 72,092
06/21/2018 1.23 1.3 1.23 1.231 47,854
*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