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)

1.540 +0.020 (+1.32%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	1.550	1.580	1.500	1.540	32,265	+0.02(+1.32%)
Apr 16, 2025	1.590	1.590	1.511	1.520	15,371	-0.06(-3.80%)
Apr 15, 2025	1.530	1.625	1.510	1.580	43,340	+0.05(+2.93%)
Apr 14, 2025	1.600	1.600	1.510	1.535	31,717	+0.02(+1.63%)
Apr 11, 2025	1.510	1.550	1.460	1.510	32,206	-0.02(-1.28%)
Apr 10, 2025	1.610	1.630	1.520	1.530	39,356	-0.11(-6.71%)
Apr 09, 2025	1.500	1.645	1.500	1.640	53,497	+0.15(+10.07%)
Apr 08, 2025	1.570	1.630	1.460	1.490	97,507	-0.05(-3.25%)
Apr 07, 2025	1.450	1.600	1.380	1.540	99,909	+0.05(+3.36%)
Apr 04, 2025	1.640	1.650	1.480	1.490	96,971	-0.24(-13.87%)
Apr 03, 2025	1.940	1.974	1.680	1.730	193,368	-0.19(-9.90%)
Apr 02, 2025	1.700	2.160	1.600	1.920	357,441	+0.31(+19.25%)
Apr 01, 2025	1.460	1.737	1.460	1.610	105,749	+0.13(+8.78%)
Mar 31, 2025	1.530	1.530	1.440	1.480	56,997	+0.01(+0.68%)
Mar 28, 2025	1.440	1.480	1.430	1.470	76,989	+0.01(+0.68%)
Mar 27, 2025	1.440	1.520	1.430	1.460	63,555	+0.01(+0.69%)
Mar 26, 2025	1.510	1.520	1.450	1.450	13,741	-0.05(-3.33%)
Mar 25, 2025	1.460	1.518	1.435	1.500	33,232	+0.06(+4.17%)
Mar 24, 2025	1.430	1.480	1.400	1.440	16,755	+0.00(+0.00%)
Mar 21, 2025	1.450	1.520	1.360	1.440	22,938	-0.02(-1.03%)
Mar 20, 2025	1.430	1.486	1.410	1.455	31,868	+0.01(+0.34%)
Mar 19, 2025	1.430	1.590	1.365	1.450	79,492	+0.02(+1.40%)
Mar 18, 2025	1.480	1.480	1.369	1.430	25,093	-0.07(-4.67%)
Mar 17, 2025	1.480	1.501	1.437	1.500	19,939	+0.02(+1.35%)
Mar 14, 2025	1.430	1.520	1.430	1.480	14,440	+0.03(+2.07%)
Mar 13, 2025	1.380	1.480	1.360	1.450	21,458	-0.02(-1.36%)
Mar 12, 2025	1.450	1.477	1.410	1.470	27,097	+0.05(+3.52%)
Mar 11, 2025	1.350	1.430	1.335	1.420	33,347	+0.05(+3.65%)
Mar 10, 2025	1.400	1.439	1.310	1.370	109,056	-0.06(-4.20%)
Mar 07, 2025	1.370	1.460	1.350	1.430	131,087	+0.04(+2.88%)
Mar 06, 2025	1.370	1.390	1.350	1.390	12,196	-0.01(-0.71%)
Mar 05, 2025	1.290	1.400	1.260	1.400	90,476	+0.10(+7.69%)
Mar 04, 2025	1.300	1.330	1.202	1.300	133,021	+0.00(+0.00%)
Mar 03, 2025	1.210	1.320	1.200	1.300	82,534	+0.07(+5.69%)
Feb 28, 2025	1.340	1.340	1.180	1.230	89,178	-0.06(-4.65%)
Feb 27, 2025	1.390	1.400	1.260	1.290	82,744	-0.06(-4.44%)
Feb 26, 2025	1.395	1.410	1.277	1.350	68,234	-0.07(-4.93%)
Feb 25, 2025	1.500	1.570	1.420	1.420	33,399	-0.05(-3.40%)
Feb 24, 2025	1.550	1.555	1.370	1.470	121,555	-0.10(-6.37%)
Feb 21, 2025	1.760	1.760	1.530	1.570	256,624	-0.16(-9.25%)
Feb 20, 2025	1.790	1.810	1.676	1.730	41,553	+0.00(+0.00%)
Feb 19, 2025	1.830	1.830	1.700	1.730	94,740	+0.01(+0.58%)
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%)

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