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

Markets:

Overview

News

Currencies

International

Treasuries

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

0.8835 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2026	0.8600	0.8999	0.8600	0.8835	26,343	-0.00(-0.14%)
Apr 15, 2026	0.8200	0.8980	0.8200	0.8847	17,193	+0.05(+5.81%)
Apr 14, 2026	0.8664	0.8664	0.8191	0.8361	23,314	+0.01(+0.73%)
Apr 13, 2026	0.8740	0.8740	0.8300	0.8300	24,973	-0.02(-2.43%)
Apr 10, 2026	0.8788	0.8788	0.8507	0.8507	8,898	+0.03(+3.24%)
Apr 09, 2026	0.8594	0.8979	0.8233	0.8240	25,282	-0.04(-4.36%)
Apr 08, 2026	0.8610	0.9000	0.8400	0.8616	12,466	+0.00(+0.33%)
Apr 07, 2026	0.8670	0.9274	0.8588	0.8588	7,355	+0.00(+0.25%)
Apr 06, 2026	0.8400	0.8850	0.8205	0.8567	50,989	-0.02(-2.68%)
Apr 02, 2026	0.8955	0.8995	0.8722	0.8803	19,145	-0.02(-2.21%)
Apr 01, 2026	0.8300	0.9244	0.8300	0.9002	38,356	+0.10(+12.95%)
Mar 31, 2026	0.7910	0.8200	0.7910	0.7970	26,551	-0.00(-0.39%)
Mar 30, 2026	0.8500	0.8500	0.8001	0.8001	29,611	-0.03(-3.17%)
Mar 27, 2026	0.8300	0.9000	0.8263	0.8263	17,635	-0.02(-2.81%)
Mar 26, 2026	0.9099	0.9099	0.8426	0.8502	11,760	-0.01(-1.14%)
Mar 25, 2026	0.8500	0.8969	0.8500	0.8600	21,166	+0.01(+1.14%)
Mar 24, 2026	0.8700	0.8700	0.8450	0.8503	11,857	-0.02(-2.15%)
Mar 23, 2026	0.8400	0.8690	0.8400	0.8690	10,866	+0.02(+2.48%)
Mar 20, 2026	0.8800	0.8998	0.8471	0.8480	22,104	-0.03(-2.94%)
Mar 19, 2026	0.8494	0.8737	0.8433	0.8737	7,518	+0.02(+2.58%)
Mar 18, 2026	0.9390	0.9600	0.8500	0.8517	32,070	-0.02(-2.69%)
Mar 17, 2026	0.9500	0.9500	0.8700	0.8752	42,730	-0.05(-4.99%)
Mar 16, 2026	0.9600	0.9699	0.9205	0.9212	17,364	-0.03(-2.99%)
Mar 13, 2026	0.9509	0.9523	0.9204	0.9496	16,020	-0.00(-0.14%)
Mar 12, 2026	0.9800	0.9984	0.9351	0.9509	20,630	-0.04(-4.09%)
Mar 11, 2026	1.000	0.9999	0.9667	0.9914	21,491	+0.02(+2.22%)
Mar 10, 2026	0.9500	0.9765	0.9217	0.9699	32,664	+0.05(+5.23%)
Mar 09, 2026	0.9400	0.9650	0.9216	0.9217	15,905	-0.01(-1.35%)
Mar 06, 2026	0.9000	0.9400	0.8922	0.9343	39,649	+0.03(+3.54%)
Mar 05, 2026	0.8800	0.9456	0.8800	0.9024	47,810	-0.00(-0.18%)
Mar 04, 2026	0.8750	0.9199	0.8579	0.9040	35,089	+0.05(+6.17%)
Mar 03, 2026	0.8600	0.8706	0.8407	0.8515	39,988	-0.02(-2.17%)
Mar 02, 2026	0.8500	0.8847	0.8500	0.8704	22,242	-0.02(-2.24%)
Feb 27, 2026	0.8560	0.9000	0.8501	0.8903	36,736	+0.03(+3.12%)
Feb 26, 2026	0.8700	0.9100	0.8501	0.8634	36,077	+0.00(+0.09%)
Feb 25, 2026	0.8500	0.9015	0.8500	0.8626	107,897	+0.00(+0.36%)
Feb 24, 2026	0.8500	0.9399	0.8200	0.8595	76,662	+0.01(+1.12%)
Feb 23, 2026	0.9700	0.9798	0.8500	0.8500	56,472	-0.07(-7.81%)
Feb 20, 2026	0.9400	1.060	0.9163	0.9220	144,276	+0.02(+2.06%)
Feb 19, 2026	0.8509	0.9316	0.8400	0.9034	138,580	+0.04(+5.11%)
Feb 18, 2026	0.7797	0.9000	0.7672	0.8595	142,204	+0.12(+16.15%)
Feb 17, 2026	0.7300	0.7697	0.7250	0.7400	66,990	+0.04(+5.56%)
Feb 13, 2026	0.7200	0.7352	0.7000	0.7010	121,802	+0.00(+0.01%)
Feb 12, 2026	0.7400	0.7865	0.7001	0.7009	196,971	-0.03(-4.43%)
Feb 11, 2026	0.7800	0.7995	0.7334	0.7334	48,554	-0.02(-2.23%)
Feb 10, 2026	0.7700	0.7979	0.7330	0.7501	53,816	+0.00(+0.01%)
Feb 09, 2026	0.7500	0.7650	0.7371	0.7500	42,445	+0.02(+2.32%)
Feb 06, 2026	0.7700	0.7870	0.7330	0.7330	27,764	-0.01(-0.95%)
Feb 05, 2026	0.7502	0.7896	0.7197	0.7400	49,903	-0.01(-1.92%)
Feb 04, 2026	0.7610	0.8069	0.7300	0.7545	107,282	-0.03(-3.28%)
Feb 03, 2026	0.8090	0.8090	0.7701	0.7801	60,030	-0.03(-3.70%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices