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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.310 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2025	1.320	1.349	1.290	1.310	25,850	+0.02(+1.55%)
Sep 16, 2025	1.340	1.360	1.290	1.290	52,194	-0.03(-2.27%)
Sep 15, 2025	1.380	1.380	1.310	1.320	25,737	-0.03(-2.21%)
Sep 12, 2025	1.360	1.400	1.320	1.350	8,235	+0.02(+1.50%)
Sep 11, 2025	1.340	1.350	1.330	1.330	23,193	-0.02(-1.48%)
Sep 10, 2025	1.330	1.360	1.330	1.350	20,590	-0.03(-2.17%)
Sep 09, 2025	1.370	1.390	1.360	1.380	23,612	+0.02(+1.47%)
Sep 08, 2025	1.360	1.390	1.330	1.360	41,766	-0.03(-2.16%)
Sep 05, 2025	1.381	1.400	1.345	1.390	18,350	+0.02(+1.46%)
Sep 04, 2025	1.370	1.370	1.350	1.370	22,149	+0.00(+0.00%)
Sep 03, 2025	1.350	1.380	1.340	1.370	9,811	+0.00(+0.00%)
Sep 02, 2025	1.400	1.420	1.370	1.370	31,438	-0.06(-4.20%)
Aug 29, 2025	1.400	1.460	1.370	1.430	36,682	+0.07(+5.50%)
Aug 28, 2025	1.340	1.380	1.320	1.355	38,707	+0.01(+0.41%)
Aug 27, 2025	1.370	1.420	1.340	1.350	18,308	+0.00(+0.00%)
Aug 26, 2025	1.370	1.430	1.340	1.350	78,846	-0.04(-2.88%)
Aug 25, 2025	1.390	1.413	1.351	1.390	20,115	-0.01(-0.71%)
Aug 22, 2025	1.370	1.400	1.350	1.400	8,756	+0.02(+1.45%)
Aug 21, 2025	1.330	1.390	1.330	1.380	8,236	+0.04(+2.99%)
Aug 20, 2025	1.280	1.340	1.229	1.340	40,968	+0.05(+3.88%)
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%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	249.85	+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