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)

1.290 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	1.260	1.300	1.231	1.290	27,511	+0.00(+0.00%)
Aug 18, 2025	1.300	1.309	1.250	1.290	22,855	-0.03(-2.27%)
Aug 15, 2025	1.490	1.490	1.240	1.320	173,219	-0.18(-11.95%)
Aug 14, 2025	1.520	1.550	1.490	1.499	63,962	-0.04(-2.66%)
Aug 13, 2025	1.480	1.550	1.480	1.540	18,641	+0.04(+2.67%)
Aug 12, 2025	1.440	1.500	1.426	1.500	40,221	+0.08(+5.63%)
Aug 11, 2025	1.470	1.489	1.420	1.420	34,746	-0.06(-4.05%)
Aug 08, 2025	1.460	1.492	1.450	1.480	19,279	+0.00(+0.00%)
Aug 07, 2025	1.470	1.530	1.450	1.480	21,646	+0.02(+1.34%)
Aug 06, 2025	1.456	1.530	1.454	1.460	20,345	+0.00(+0.03%)
Aug 05, 2025	1.460	1.500	1.430	1.460	56,512	+0.02(+1.39%)
Aug 04, 2025	1.450	1.530	1.430	1.440	55,449	+0.01(+0.70%)
Aug 01, 2025	1.450	1.450	1.420	1.430	9,520	-0.02(-1.38%)
Jul 31, 2025	1.470	1.530	1.450	1.450	32,676	-0.02(-1.36%)
Jul 30, 2025	1.460	1.630	1.460	1.470	198,591	+0.00(+0.00%)
Jul 29, 2025	1.560	1.600	1.460	1.470	105,915	-0.04(-2.65%)
Jul 28, 2025	1.540	1.563	1.510	1.510	21,489	+0.00(+0.00%)
Jul 25, 2025	1.597	1.597	1.510	1.510	20,120	-0.03(-1.95%)
Jul 24, 2025	1.560	1.650	1.520	1.540	236,492	+0.02(+1.32%)
Jul 23, 2025	1.530	1.600	1.460	1.520	80,349	+0.05(+3.40%)
Jul 22, 2025	1.530	1.740	1.440	1.470	173,605	-0.06(-3.92%)
Jul 21, 2025	1.570	1.639	1.510	1.530	64,977	+0.04(+2.68%)
Jul 18, 2025	1.420	1.490	1.420	1.490	32,057	+0.07(+4.93%)
Jul 17, 2025	1.490	1.490	1.420	1.420	40,105	-0.04(-2.74%)
Jul 16, 2025	1.440	1.518	1.430	1.460	30,925	-0.02(-1.35%)
Jul 15, 2025	1.410	1.490	1.410	1.480	98,585	+0.07(+4.96%)
Jul 14, 2025	1.450	1.460	1.410	1.410	24,691	-0.03(-2.08%)
Jul 11, 2025	1.440	1.453	1.430	1.440	32,423	+0.00(+0.00%)
Jul 10, 2025	1.450	1.470	1.440	1.440	12,234	-0.02(-1.37%)
Jul 09, 2025	1.440	1.490	1.440	1.460	14,802	+0.01(+0.69%)
Jul 08, 2025	1.490	1.520	1.440	1.450	40,854	-0.05(-3.33%)
Jul 07, 2025	1.440	1.540	1.440	1.500	31,890	+0.02(+1.35%)
Jul 03, 2025	1.430	1.497	1.420	1.480	20,545	+0.04(+2.78%)
Jul 02, 2025	1.380	1.463	1.380	1.440	24,606	+0.04(+2.86%)
Jul 01, 2025	1.390	1.410	1.351	1.400	33,752	+0.01(+0.72%)
Jun 30, 2025	1.480	1.480	1.380	1.390	42,694	-0.09(-6.08%)
Jun 27, 2025	1.490	1.520	1.461	1.480	46,818	-0.03(-1.99%)
Jun 26, 2025	1.500	1.526	1.462	1.510	36,671	+0.01(+0.67%)
Jun 25, 2025	1.470	1.560	1.470	1.500	22,239	+0.02(+1.35%)
Jun 24, 2025	1.470	1.540	1.450	1.480	30,319	+0.01(+0.68%)
Jun 23, 2025	1.500	1.542	1.450	1.470	43,190	+0.06(+4.26%)
Jun 20, 2025	1.560	1.560	1.410	1.410	63,760	-0.11(-7.24%)
Jun 18, 2025	1.520	1.540	1.520	1.520	8,512	-0.01(-0.65%)
Jun 17, 2025	1.560	1.570	1.520	1.530	19,373	-0.02(-1.29%)
Jun 16, 2025	1.600	1.615	1.531	1.550	25,392	-0.03(-1.90%)
Jun 13, 2025	1.550	1.600	1.550	1.580	14,257	-0.02(-1.25%)
Jun 12, 2025	1.600	1.609	1.560	1.600	18,624	+0.03(+1.91%)
Jun 11, 2025	1.580	1.600	1.550	1.570	21,388	+0.00(+0.00%)
Jun 10, 2025	1.580	1.600	1.550	1.570	19,823	-0.01(-0.63%)
Jun 09, 2025	1.590	1.640	1.550	1.580	23,812	-0.01(-0.63%)
Jun 06, 2025	1.590	1.640	1.570	1.590	42,849	+0.00(+0.00%)
Jun 05, 2025	1.590	1.595	1.545	1.590	22,941	+0.05(+3.25%)
Jun 04, 2025	1.580	1.620	1.530	1.540	25,818	-0.01(-0.65%)
Jun 03, 2025	1.530	1.580	1.530	1.550	11,160	+0.00(+0.00%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices