Bridgeline Digital Inc (BLIN) Historical Stock Data
1.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLIN is up 0.09% a day on average. There have been 16 days where Bridgeline Digital Inc closed green and 14 days where BLIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.13 | 1.09 | ↓$0.04 (-3.57%) | 1.09 | 1.13 | 10.63K |
| 2024-11-19 | 1.10 | 1.10 | ↑$0.01 (0.46%) | 1.09 | 1.13 | 9.30K |
| 2024-11-18 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.09 | 1.12 | 18.25K |
| 2024-11-15 | 1.14 | 1.09 | ↓$0.05 (-4.39%) | 1.09 | 1.14 | 10.46K |
| 2024-11-14 | 1.15 | 1.12 | ↓$0.03 (-2.24%) | 1.10 | 1.15 | 39.27K |
| 2024-11-13 | 1.09 | 1.14 | ↑$0.05 (4.59%) | 1.09 | 1.14 | 33.74K |
| 2024-11-12 | 1.09 | 1.12 | ↑$0.03 (2.75%) | 1.06 | 1.12 | 31.14K |
| 2024-11-11 | 1.14 | 1.11 | ↓$0.03 (-2.63%) | 1.09 | 1.15 | 28.07K |
| 2024-11-08 | 1.08 | 1.10 | ↑$0.02 (1.85%) | 1.08 | 1.13 | 36.48K |
| 2024-11-07 | 1.11 | 1.09 | ↓$0.02 (-1.80%) | 1.05 | 1.15 | 74.38K |
| 2024-11-06 | 1.23 | 1.13 | ↓$0.10 (-8.13%) | 1.12 | 1.26 | 130.01K |
| 2024-11-05 | 1.20 | 1.22 | ↑$0.02 (1.67%) | 1.18 | 1.24 | 10.95K |
| 2024-11-04 | 1.10 | 1.24 | ↑$0.14 (12.73%) | 1.10 | 1.29 | 173.66K |
| 2024-11-01 | 1.08 | 1.12 | ↑$0.04 (3.70%) | 1.08 | 1.13 | 11.68K |
| 2024-10-31 | 1.12 | 1.11 | ↓$0.01 (-1.06%) | 1.07 | 1.12 | 13.15K |
| 2024-10-30 | 1.11 | 1.12 | ↑$0.01 (0.90%) | 1.10 | 1.12 | 21.18K |
| 2024-10-29 | 1.09 | 1.12 | ↑$0.02 (2.29%) | 1.06 | 1.15 | 35.24K |
| 2024-10-28 | 1.08 | 1.12 | ↑$0.04 (3.70%) | 1.08 | 1.14 | 13.75K |
| 2024-10-25 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.08 | 1.11 | 10.99K |
| 2024-10-24 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.07 | 1.14 | 14.06K |
| 2024-10-23 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.06 | 1.15 | 16.19K |
| 2024-10-22 | 1.14 | 1.10 | ↓$0.04 (-3.51%) | 1.09 | 1.15 | 62K |
| 2024-10-21 | 1.11 | 1.11 | ↓$0.00 (-0.04%) | 1.11 | 1.14 | 27.13K |
| 2024-10-18 | 1.15 | 1.11 | ↓$0.04 (-3.30%) | 1.08 | 1.17 | 36.66K |
| 2024-10-17 | 1.17 | 1.17 | ↑$0.00 (0.22%) | 1.15 | 1.19 | 27.35K |
| 2024-10-16 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.17 | 1.22 | 19.88K |
| 2024-10-15 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.16 | 1.22 | 10.48K |
| 2024-10-14 | 1.17 | 1.20 | ↑$0.02 (2.12%) | 1.13 | 1.20 | 30K |
| 2024-10-11 | 1.18 | 1.18 | ↑$0.00 (0.00%) | 1.17 | 1.18 | 4.37K |
| 2024-10-10 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.12 | 1.20 | 29.09K |
Create an account or log in to view more rows.
$BLIN Bearish..
$BLIN Come on.. Let it fall.. buy later bulls
$BLIN weak
$BLIN Free money indeed??
$BLIN holy fuck
$BLIN bear trap?
$BLIN yes
keep going down
let's go
stop stalling
$BLIN holding unfortunately lol
$BLIN bear trap
$BLIN looking good today??