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)

0.9500 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Dec 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	1.020	1.020	0.9500	0.9500	67,541	-0.06(-5.94%)
Dec 12, 2025	1.070	1.070	1.000	1.010	72,008	-0.05(-4.72%)
Dec 11, 2025	1.040	1.120	1.030	1.060	160,640	+0.01(+0.95%)
Dec 10, 2025	1.070	1.100	1.050	1.050	17,332	-0.02(-1.87%)
Dec 09, 2025	1.020	1.110	0.9803	1.070	202,644	+0.03(+2.88%)
Dec 08, 2025	1.060	1.065	1.000	1.040	135,100	-0.00(-0.48%)
Dec 05, 2025	1.130	1.150	1.020	1.045	444,059	-0.08(-6.70%)
Dec 04, 2025	1.110	1.152	1.085	1.120	73,342	+0.02(+1.36%)
Dec 03, 2025	1.060	1.140	1.028	1.105	61,482	+0.07(+7.28%)
Dec 02, 2025	0.9800	1.040	0.9800	1.030	14,191	+0.03(+3.04%)
Dec 01, 2025	1.020	1.050	0.9996	0.9996	22,822	-0.00(-0.04%)
Nov 28, 2025	0.9700	1.030	0.9700	1.000	17,675	+0.03(+2.57%)
Nov 26, 2025	0.9500	1.000	0.9222	0.9749	30,904	+0.01(+0.59%)
Nov 25, 2025	0.9213	0.9971	0.9213	0.9692	34,581	+0.02(+2.57%)
Nov 24, 2025	0.9444	0.9600	0.9300	0.9449	24,883	-0.01(-0.69%)
Nov 21, 2025	0.9511	0.9700	0.9300	0.9515	65,087	+0.02(+2.04%)
Nov 20, 2025	0.9200	0.9950	0.9174	0.9325	29,134	+0.01(+1.58%)
Nov 19, 2025	0.9301	0.9510	0.9026	0.9180	41,944	-0.03(-3.38%)
Nov 18, 2025	0.9500	1.000	0.9500	0.9501	18,127	+0.00(+0.01%)
Nov 17, 2025	1.042	1.060	0.9290	0.9500	87,265	-0.09(-8.65%)
Nov 14, 2025	1.050	1.090	1.040	1.040	41,756	-0.02(-1.89%)
Nov 13, 2025	1.190	1.218	1.050	1.060	98,010	-0.09(-7.83%)
Nov 12, 2025	1.170	1.185	1.150	1.150	15,242	-0.01(-0.86%)
Nov 11, 2025	1.160	1.180	1.150	1.160	25,724	-0.01(-0.51%)
Nov 10, 2025	1.170	1.180	1.150	1.166	8,764	+0.01(+0.51%)
Nov 07, 2025	1.210	1.230	1.050	1.160	157,739	-0.09(-7.19%)
Nov 06, 2025	1.270	1.270	1.230	1.250	40,270	-0.01(-0.79%)
Nov 05, 2025	1.290	1.290	1.250	1.260	20,041	-0.00(-0.06%)
Nov 04, 2025	1.299	1.310	1.250	1.261	33,618	-0.05(-3.76%)
Nov 03, 2025	1.320	1.339	1.210	1.310	58,607	-0.01(-0.76%)
Oct 31, 2025	1.310	1.350	1.310	1.320	25,757	-0.01(-0.75%)
Oct 30, 2025	1.300	1.330	1.300	1.330	37,351	+0.01(+0.54%)
Oct 29, 2025	1.310	1.350	1.292	1.323	71,926	+0.03(+2.15%)
Oct 28, 2025	1.280	1.325	1.270	1.295	79,949	+0.00(+0.00%)
Oct 27, 2025	1.310	1.350	1.270	1.295	52,698	-0.01(-0.38%)
Oct 24, 2025	1.280	1.315	1.270	1.300	15,510	+0.02(+1.56%)
Oct 23, 2025	1.275	1.310	1.264	1.280	29,861	+0.00(+0.00%)
Oct 22, 2025	1.310	1.320	1.260	1.280	57,282	-0.04(-3.03%)
Oct 21, 2025	1.260	1.350	1.260	1.320	98,044	+0.04(+3.13%)
Oct 20, 2025	1.290	1.349	1.245	1.280	55,869	-0.00(-0.01%)
Oct 17, 2025	1.360	1.365	1.040	1.280	484,788	-0.08(-5.88%)
Oct 16, 2025	1.410	1.420	1.360	1.360	32,005	-0.05(-3.48%)
Oct 15, 2025	1.450	1.450	1.370	1.409	26,912	-0.03(-2.15%)
Oct 14, 2025	1.350	1.460	1.350	1.440	92,525	+0.06(+4.35%)
Oct 13, 2025	1.350	1.400	1.330	1.380	48,797	+0.01(+0.73%)
Oct 10, 2025	1.450	1.456	1.355	1.370	103,144	-0.10(-6.80%)
Oct 09, 2025	1.460	1.480	1.410	1.470	27,495	+0.00(+0.00%)
Oct 08, 2025	1.550	1.580	1.420	1.470	191,517	-0.10(-6.37%)
Oct 07, 2025	1.400	1.617	1.400	1.570	627,033	+0.22(+16.30%)
Oct 06, 2025	1.370	1.370	1.320	1.350	90,634	+0.00(+0.00%)
Oct 03, 2025	1.340	1.394	1.330	1.350	21,019	-0.02(-1.46%)
Oct 02, 2025	1.309	1.370	1.300	1.370	102,584	+0.05(+3.79%)

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