Quantcast

Historical Stock Prices

BLIN 
$0.367
*  
0.013
3.42%
Get BLIN Alerts
*Delayed - data as of Nov. 16, 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
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 16-AUG-2018 TO 16-NOV-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.
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
10/17/2018 0.47 0.49 0.4672 0.4721 2,997,884
10/16/2018 0.7601 0.799 0.68 0.6968 969,235
10/15/2018 0.82 0.88 0.7601 0.7801 239,586
10/12/2018 0.87 0.8931 0.8203 0.86 61,450
10/11/2018 0.91 0.9498 0.7901 0.8301 169,600
10/10/2018 0.93 0.97 0.86 0.88 164,568
10/09/2018 0.9429 0.999 0.9 0.9301 314,406
10/08/2018 1.02 1.06 0.99 1.0479 125,553
10/05/2018 0.98 1.05 0.98 0.995 322,718
10/04/2018 1 1.03 0.963 0.98 141,520
10/03/2018 1.02 1.18 1 1 1,006,549
10/02/2018 0.985 1.05 0.985 1.04 239,227
10/01/2018 0.98 1.005 0.98 0.9801 55,429
09/28/2018 1 1.02 0.98 0.98 51,776
09/27/2018 1 1.04 0.98 1.02 88,791
09/26/2018 0.9839 1.13 0.9801 1.01 774,180
09/25/2018 1 1 0.98 0.9827 48,093
09/24/2018 0.98 1 0.97 1 78,068
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
*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