Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Bridgeline Digital, Inc. - Common Stock (NQ: BLIN )

1.740 +0.020 (+1.16%)

Streaming Delayed Price Updated: 3:30 PM EST, Feb 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 18, 2025	1.710	1.776	1.650	1.720	90,058	-0.03(-1.71%)
Feb 14, 2025	1.960	2.050	1.750	1.750	279,317	-0.23(-11.62%)
Feb 13, 2025	2.130	2.130	1.912	1.980	141,793	-0.08(-3.88%)
Feb 12, 2025	1.960	2.150	1.880	2.060	176,049	+0.12(+6.19%)
Feb 11, 2025	1.870	1.954	1.840	1.940	77,289	+0.05(+2.65%)
Feb 10, 2025	1.920	1.930	1.835	1.890	59,520	+0.05(+2.72%)
Feb 07, 2025	1.900	1.975	1.740	1.840	107,322	-0.06(-3.16%)
Feb 06, 2025	2.000	2.043	1.880	1.900	84,265	-0.05(-2.56%)
Feb 05, 2025	2.000	2.000	1.850	1.950	82,678	-0.02(-1.02%)
Feb 04, 2025	2.190	2.220	1.900	1.970	181,823	-0.12(-5.74%)
Feb 03, 2025	1.950	2.200	1.950	2.090	226,665	+0.11(+5.56%)
Jan 31, 2025	1.850	2.130	1.820	1.980	323,406	+0.17(+9.39%)
Jan 30, 2025	1.790	1.870	1.720	1.810	92,215	+0.00(+0.00%)
Jan 29, 2025	1.750	1.830	1.720	1.810	55,509	+0.04(+2.26%)
Jan 28, 2025	1.680	1.830	1.655	1.770	160,925	+0.11(+6.63%)
Jan 27, 2025	1.820	1.850	1.625	1.660	130,110	-0.17(-9.29%)
Jan 24, 2025	1.820	1.860	1.750	1.830	79,663	-0.01(-0.54%)
Jan 23, 2025	1.650	1.850	1.650	1.840	120,655	+0.15(+8.88%)
Jan 22, 2025	1.660	1.737	1.600	1.690	132,883	+0.06(+3.68%)
Jan 21, 2025	1.700	1.710	1.560	1.630	102,715	-0.11(-6.32%)
Jan 17, 2025	1.680	1.790	1.680	1.740	83,213	+0.07(+4.19%)
Jan 16, 2025	1.720	1.796	1.630	1.670	94,690	-0.13(-7.22%)
Jan 15, 2025	1.790	1.840	1.720	1.800	73,328	+0.01(+0.56%)
Jan 14, 2025	1.850	1.861	1.710	1.790	101,853	-0.04(-2.19%)
Jan 13, 2025	1.840	1.890	1.760	1.830	129,178	-0.02(-1.08%)
Jan 10, 2025	1.900	1.976	1.760	1.850	112,269	-0.02(-1.07%)
Jan 08, 2025	1.890	2.030	1.800	1.870	331,131	-0.14(-6.97%)
Jan 07, 2025	2.350	2.800	1.840	2.010	1,164,629	-0.34(-14.47%)
Jan 06, 2025	1.880	2.750	1.870	2.350	1,995,700	+0.56(+31.28%)
Jan 03, 2025	1.630	1.790	1.570	1.790	197,044	+0.19(+11.87%)
Jan 02, 2025	1.580	1.670	1.460	1.600	143,047	+0.02(+1.27%)
Dec 31, 2024				1.580	0	-0.16(-9.20%)
Dec 30, 2024	1.440	1.743	1.430	1.740	488,517	+0.31(+21.68%)
Dec 27, 2024	1.450	1.475	1.330	1.430	181,452	-0.02(-1.38%)
Dec 26, 2024	1.360	1.450	1.290	1.450	206,569	+0.20(+16.00%)
Dec 24, 2024	1.450	1.450	1.220	1.250	227,439	-0.21(-14.38%)
Dec 23, 2024	1.550	1.550	1.344	1.460	586,503	-0.03(-2.01%)
Dec 20, 2024	1.340	1.492	1.340	1.490	263,013	+0.10(+7.20%)
Dec 19, 2024	1.490	1.950	1.310	1.390	1,296,141	-0.10(-6.72%)
Dec 18, 2024	1.350	1.600	1.350	1.490	536,014	+0.12(+8.42%)
Dec 17, 2024	1.350	1.409	1.350	1.374	35,754	+0.02(+1.80%)
Dec 16, 2024	1.320	1.430	1.320	1.350	69,687	+0.02(+1.50%)
Dec 13, 2024	1.320	1.360	1.285	1.330	123,738	+0.02(+1.14%)
Dec 12, 2024	1.320	1.350	1.250	1.315	72,109	-0.04(-2.60%)
Dec 11, 2024	1.380	1.390	1.300	1.350	138,578	-0.02(-1.45%)
Dec 10, 2024	1.400	1.450	1.290	1.370	219,943	-0.06(-4.20%)
Dec 09, 2024	1.450	1.470	1.330	1.430	328,831	+0.08(+5.93%)
Dec 06, 2024	1.160	1.480	1.140	1.350	551,088	+0.20(+17.39%)
Dec 05, 2024	1.150	1.190	1.140	1.150	9,566	-0.05(-4.17%)
Dec 04, 2024	1.200	1.210	1.200	1.200	9,379	-0.00(-0.01%)
Dec 03, 2024	1.200	1.226	1.190	1.200	39,989	+0.00(+0.01%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Bridgeline Digital, Inc. - Common Stock (NQ: BLIN )

Historical Prices