Bridgeline Digital Inc. Common Stockのデータ

Bridgeline Digital Inc. Common Stockの基本情報

名前 Bridgeline Digital Inc. Common Stock
ティッカー BLIN
国 United States
上場年 nan
セクター Technology

Bridgeline Digital Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.2 3.41 3.41 4.01 1884700.0 4.01
2021-02-12 3.47 3.25 3.37 3.33 591800.0 3.33
2021-02-11 4.15 3.84 3.86 4.02 808100.0 4.02
2021-02-10 3.98 3.67 3.97 3.86 388300.0 3.86
2021-02-09 3.93 3.6 3.81 3.9 370100.0 3.9
2021-02-08 3.83 3.5 3.55 3.77 639900.0 3.77
2021-02-05 3.52 3.35 3.46 3.47 154500.0 3.47
2021-02-04 3.59 3.22 3.43 3.5 726800.0 3.5
2021-02-03 4.2 3.47 3.95 3.66 428400.0 3.66
2021-02-02 4.4 3.53 3.68 3.88 770600.0 3.88
2021-02-01 3.75 3.35 3.4 3.58 228900.0 3.58
2021-01-29 3.53 3.07 3.08 3.4 181000.0 3.4
2021-01-28 3.55 3.1 3.37 3.12 161000.0 3.12
2021-01-27 3.65 3.1 3.39 3.41 278500.0 3.41
2021-01-26 3.79 3.39 3.5 3.43 300300.0 3.43
2021-01-25 3.78 3.4 3.56 3.5 373800.0 3.5
2021-01-22 3.47 3.14 3.31 3.44 260300.0 3.44
2021-01-21 3.34 3.13 3.15 3.28 189300.0 3.28
2021-01-20 3.2 3.06 3.08 3.14 138700.0 3.14
2021-01-19 3.18 2.92 3.08 3.05 195700.0 3.05
2021-01-15 3.16 2.92 3.14 3.02 158800.0 3.02
2021-01-14 3.27 2.76 2.86 3.13 569900.0 3.13
2021-01-13 2.88 2.67 2.72 2.85 126300.0 2.85
2021-01-12 2.8 2.68 2.74 2.72 114500.0 2.72
2021-01-11 2.85 2.68 2.78 2.74 184000.0 2.74
2021-01-08 2.94 2.75 2.86 2.81 137300.0 2.81
2021-01-07 2.9 2.67 2.71 2.86 452200.0 2.86
2021-01-06 2.77 2.62 2.66 2.65 195900.0 2.65
2021-01-05 2.68 2.55 2.58 2.62 81500.0 2.62
2021-01-04 2.6 2.48 2.54 2.6 73500.0 2.6
2020-12-31 2.7 2.44 2.5 2.58 166800.0 2.58
2020-12-30 2.59 2.48 2.52 2.5 121700.0 2.5
2020-12-29 2.64 2.52 2.6 2.56 182700.0 2.56
2020-12-28 2.68 2.5 2.65 2.54 258100.0 2.54
2020-12-24 2.98 2.64 2.92 2.68 278600.0 2.68
2020-12-23 3.35 2.8 3.23 2.88 696300.0 2.88
2020-12-22 3.4 2.85 2.85 3.35 1098500.0 3.35
2020-12-21 2.87 2.71 2.75 2.83 88500.0 2.83
2020-12-18 2.85 2.71 2.73 2.76 123500.0 2.76
2020-12-17 2.94 2.67 2.79 2.69 98900.0 2.69
2020-12-16 2.88 2.8 2.88 2.82 43300.0 2.82
2020-12-15 2.97 2.67 2.8 2.82 172700.0 2.82
2020-12-14 2.91 2.69 2.89 2.75 140600.0 2.75
2020-12-11 2.94 2.77 2.92 2.9 84700.0 2.9
2020-12-10 2.94 2.76 2.78 2.9 179400.0 2.9
2020-12-09 2.92 2.8 2.91 2.8 91700.0 2.8
2020-12-08 3.1 2.78 2.92 2.85 171800.0 2.85
2020-12-07 2.92 2.71 2.89 2.8 112000.0 2.8
2020-12-04 3.1 2.81 3.02 2.88 235400.0 2.88
2020-12-03 3.09 2.78 2.78 3.04 416400.0 3.04
2020-12-02 2.85 2.43 2.56 2.83 328800.0 2.83
2020-12-01 2.88 2.44 2.8 2.57 385200.0 2.57
2020-11-30 2.81 2.36 2.46 2.69 994300.0 2.69
2020-11-27 2.49 2.35 2.38 2.45 240600.0 2.45
2020-11-25 2.4 2.2 2.35 2.3 300400.0 2.3
2020-11-24 2.5 2.1 2.1 2.3 1225300.0 2.3
2020-11-23 2.14 1.95 2.06 2.1 343800.0 2.1
2020-11-20 2.58 1.92 2.0 2.07 2444900.0 2.07
2020-11-19 2.05 1.95 2.01 2.0 72000.0 2.0
2020-11-18 2.1 2.01 2.05 2.01 41100.0 2.01
2020-11-17 2.09 2.01 2.08 2.07 33400.0 2.07
2020-11-16 2.14 2.01 2.09 2.09 76400.0 2.09
2020-11-13 2.17 2.08 2.11 2.08 30700.0 2.08
2020-11-12 2.2 2.07 2.12 2.13 71600.0 2.13
2020-11-11 2.28 2.11 2.17 2.15 138900.0 2.15
2020-11-10 2.48 2.11 2.11 2.17 641600.0 2.17
2020-11-09 2.23 2.07 2.18 2.12 42500.0 2.12
2020-11-06 2.23 2.11 2.14 2.19 20300.0 2.19
2020-11-05 2.17 2.06 2.07 2.1 40600.0 2.1
2020-11-04 2.14 2.01 2.01 2.06 36700.0 2.06
2020-11-03 2.28 2.0 2.26 2.0 90800.0 2.0
2020-11-02 2.1 2.03 2.08 2.1 20200.0 2.1
2020-10-30 2.13 2.02 2.11 2.08 42100.0 2.08
2020-10-29 2.15 2.11 2.12 2.14 19000.0 2.14
2020-10-28 2.27 2.1 2.25 2.11 74300.0 2.11
2020-10-27 2.3 2.23 2.24 2.24 24500.0 2.24
2020-10-26 2.29 2.23 2.29 2.25 29500.0 2.25
2020-10-23 2.3 2.2 2.2 2.3 52100.0 2.3
2020-10-22 2.25 2.16 2.22 2.19 52600.0 2.19
2020-10-21 2.26 2.17 2.19 2.22 51400.0 2.22
2020-10-20 2.29 2.12 2.22 2.22 72100.0 2.22
2020-10-19 2.38 2.18 2.36 2.24 72500.0 2.24
2020-10-16 2.38 2.26 2.36 2.36 45000.0 2.36
2020-10-15 2.42 2.25 2.41 2.34 93400.0 2.34
2020-10-14 2.53 2.36 2.44 2.38 93000.0 2.38
2020-10-13 2.47 2.27 2.35 2.39 149700.0 2.39
2020-10-12 2.37 2.29 2.31 2.33 46800.0 2.33
2020-10-09 2.37 2.2 2.2 2.34 104000.0 2.34
2020-10-08 2.29 2.14 2.25 2.24 78200.0 2.24
2020-10-07 2.35 2.19 2.33 2.23 54700.0 2.23
2020-10-06 2.42 2.17 2.24 2.26 198600.0 2.26
2020-10-05 2.65 2.1 2.13 2.23 515700.0 2.23
2020-10-02 2.16 1.87 1.87 2.11 165100.0 2.11
2020-10-01 2.0 1.88 1.88 1.99 65100.0 1.99
2020-09-30 1.93 1.86 1.9 1.86 38400.0 1.86
2020-09-29 1.98 1.9 1.92 1.9 21400.0 1.9
2020-09-28 1.96 1.85 1.85 1.92 33300.0 1.92
2020-09-25 1.89 1.83 1.87 1.86 47000.0 1.86
2020-09-24 1.92 1.84 1.86 1.89 85700.0 1.89
2020-09-23 1.93 1.88 1.91 1.89 25500.0 1.89
2020-09-22 1.93 1.85 1.87 1.91 38600.0 1.91
2020-09-21 1.95 1.83 1.95 1.87 46700.0 1.87
2020-09-18 2.1 1.89 1.92 1.95 116500.0 1.95
2020-09-17 1.98 1.9 1.94 1.93 27200.0 1.93
2020-09-16 2.14 1.96 2.09 1.98 102400.0 1.98
2020-09-15 2.1 1.8 1.82 2.03 182700.0 2.03
2020-09-14 1.89 1.78 1.79 1.78 99400.0 1.78
2020-09-11 1.88 1.77 1.84 1.81 59600.0 1.81
2020-09-10 1.9 1.82 1.82 1.85 57100.0 1.85
2020-09-09 1.9 1.82 1.82 1.88 62000.0 1.88
2020-09-08 1.86 1.71 1.72 1.86 96800.0 1.86
2020-09-04 1.82 1.62 1.8 1.77 162800.0 1.77
2020-09-03 1.97 1.77 1.92 1.84 188000.0 1.84
2020-09-02 2.03 1.9 2.0 1.95 172500.0 1.95
2020-09-01 2.09 1.93 2.07 2.03 149000.0 2.03
2020-08-31 2.09 1.98 1.98 2.06 211600.0 2.06
2020-08-28 2.06 1.92 1.95 2.0 127600.0 2.0
2020-08-27 2.06 1.93 2.05 1.99 86200.0 1.99
2020-08-26 2.12 2.0 2.09 2.03 97600.0 2.03
2020-08-25 2.2 1.96 1.99 2.09 183400.0 2.09
2020-08-24 2.06 1.94 2.03 2.02 318200.0 2.02
2020-08-21 2.17 1.87 2.05 2.02 742100.0 2.02
2020-08-20 2.47 1.94 1.96 2.05 2422100.0 2.05
2020-08-19 2.03 1.86 1.89 1.97 259700.0 1.97
2020-08-18 1.96 1.85 1.86 1.94 243800.0 1.94
2020-08-17 2.09 1.7 2.07 1.86 606600.0 1.86
2020-08-14 2.5 2.1 2.44 2.15 936900.0 2.15
2020-08-13 2.92 2.63 2.63 2.86 700700.0 2.86
2020-08-12 2.86 2.59 2.77 2.64 1041100.0 2.64
2020-08-11 3.08 2.72 2.86 2.77 426800.0 2.77
2020-08-10 3.05 2.85 3.0 2.89 297200.0 2.89
2020-08-07 3.15 2.76 2.86 2.87 736500.0 2.87
2020-08-06 3.25 2.66 2.78 2.87 1110500.0 2.87
2020-08-05 3.07 2.77 3.07 2.82 577800.0 2.82
2020-08-04 3.36 2.91 3.22 3.05 1640300.0 3.05
2020-08-03 3.62 2.7 2.7 3.3 2514500.0 3.3
2020-07-31 2.72 2.39 2.42 2.66 726100.0 2.66
2020-07-30 2.63 2.19 2.26 2.43 1001800.0 2.43
2020-07-29 2.33 2.11 2.21 2.24 289700.0 2.24
2020-07-28 2.21 2.12 2.21 2.19 147300.0 2.19
2020-07-27 2.34 2.12 2.16 2.21 337200.0 2.21
2020-07-24 2.19 2.07 2.16 2.12 223100.0 2.12
2020-07-23 2.35 2.11 2.22 2.17 700700.0 2.17
2020-07-22 3.08 1.88 2.24 2.41 8164900.0 2.41
2020-07-21 2.19 1.86 1.93 2.13 1152500.0 2.13
2020-07-20 1.96 1.83 1.92 1.92 298200.0 1.92
2020-07-17 1.98 1.82 1.95 1.86 188500.0 1.86
2020-07-16 1.92 1.75 1.86 1.91 128700.0 1.91
2020-07-15 1.89 1.78 1.85 1.83 144500.0 1.83
2020-07-14 1.93 1.72 1.92 1.79 357000.0 1.79
2020-07-13 2.12 1.8 1.95 1.94 1223200.0 1.94
2020-07-10 1.99 1.76 1.97 1.89 457100.0 1.89
2020-07-09 2.03 1.8 1.88 1.94 923000.0 1.94
2020-07-08 1.84 1.66 1.74 1.83 657300.0 1.83
2020-07-07 1.67 1.61 1.63 1.65 82700.0 1.65
2020-07-06 1.7 1.61 1.65 1.63 120800.0 1.63
2020-07-02 1.71 1.59 1.67 1.64 122600.0 1.64
2020-07-01 1.75 1.65 1.72 1.68 158700.0 1.68
2020-06-30 1.72 1.63 1.64 1.69 177700.0 1.69
2020-06-29 1.72 1.58 1.61 1.66 643500.0 1.66
2020-06-26 1.77 1.59 1.77 1.62 362600.0 1.62
2020-06-25 1.9 1.74 1.9 1.77 259300.0 1.77
2020-06-24 1.95 1.63 1.76 1.82 927900.0 1.82
2020-06-23 1.78 1.69 1.74 1.78 124900.0 1.78
2020-06-22 1.89 1.69 1.83 1.76 191700.0 1.76
2020-06-19 1.92 1.8 1.84 1.84 338700.0 1.84
2020-06-18 2.0 1.75 1.9 1.85 494500.0 1.85
2020-06-17 2.08 1.57 1.63 1.95 2742800.0 1.95
2020-06-16 1.68 1.59 1.62 1.62 199900.0 1.62
2020-06-15 1.63 1.42 1.42 1.61 403100.0 1.61
2020-06-12 1.56 1.41 1.51 1.48 266700.0 1.48
2020-06-11 1.67 1.51 1.67 1.55 257200.0 1.55
2020-06-10 1.7 1.64 1.68 1.69 203800.0 1.69
2020-06-09 1.72 1.65 1.72 1.69 190400.0 1.69
2020-06-08 1.74 1.63 1.63 1.68 327400.0 1.68
2020-06-05 1.85 1.63 1.67 1.66 657800.0 1.66
2020-06-04 1.7 1.62 1.66 1.7 190700.0 1.7
2020-06-03 1.74 1.62 1.62 1.71 213600.0 1.71
2020-06-02 1.71 1.62 1.7 1.66 218200.0 1.66
2020-06-01 1.71 1.62 1.66 1.67 206900.0 1.67
2020-05-29 1.77 1.67 1.67 1.7 273600.0 1.7
2020-05-28 1.88 1.66 1.7 1.69 1247800.0 1.69
2020-05-27 1.98 1.56 1.68 1.74 2750200.0 1.74
2020-05-26 1.8 1.65 1.8 1.68 866100.0 1.68
2020-05-22 1.95 1.67 1.7 1.84 3283400.0 1.84
2020-05-21 1.56 1.46 1.49 1.51 570800.0 1.51
2020-05-20 1.59 1.5 1.59 1.52 460300.0 1.52
2020-05-19 1.78 1.55 1.61 1.59 799200.0 1.59
2020-05-18 1.76 1.33 1.51 1.65 3213500.0 1.65
2020-05-15 2.95 1.51 2.59 1.57 40311400.0 1.57
2020-05-14 1.25 1.11 1.19 1.24 1807500.0 1.24
2020-05-13 1.2 1.14 1.2 1.14 115900.0 1.14
2020-05-12 1.26 1.17 1.23 1.21 87700.0 1.21
2020-05-11 1.24 1.14 1.16 1.2 85200.0 1.2
2020-05-08 1.24 1.13 1.17 1.17 61000.0 1.17
2020-05-07 1.18 1.1 1.14 1.17 98000.0 1.17
2020-05-06 1.17 1.11 1.13 1.16 107400.0 1.16
2020-05-05 1.18 1.09 1.12 1.13 72900.0 1.13
2020-05-04 1.19 1.1 1.11 1.13 165700.0 1.13
2020-05-01 1.12 1.06 1.06 1.11 72200.0 1.11
2020-04-30 1.08 1.04 1.08 1.07 50800.0 1.07
2020-04-29 1.11 1.03 1.1 1.07 125200.0 1.07
2020-04-28 1.35 1.03 1.06 1.09 907000.0 1.09
2020-04-27 1.08 1.0 1.0 1.03 113900.0 1.03
2020-04-24 1.22 0.97 1.11 1.0 418800.0 1.0
2020-04-23 1.09 0.96 1.08 1.05 87900.0 1.05
2020-04-22 1.13 1.05 1.07 1.08 69000.0 1.08
2020-04-21 1.18 1.05 1.13 1.1 185100.0 1.1
2020-04-20 1.16 0.92 0.99 1.08 298400.0 1.08
2020-04-17 1.0 0.89 0.94 0.95 205300.0 0.95
2020-04-16 1.36 0.81 0.86 1.0 3512700.0 1.0
2020-04-15 0.9 0.81 0.88 0.87 62500.0 0.87
2020-04-14 0.9 0.79 0.8 0.88 93300.0 0.88
2020-04-13 0.8 0.74 0.75 0.79 42000.0 0.79
2020-04-09 0.78 0.69 0.72 0.74 52000.0 0.74
2020-04-08 0.81 0.71 0.73 0.74 39200.0 0.74
2020-04-07 0.88 0.71 0.79 0.73 110600.0 0.73
2020-04-06 0.79 0.72 0.78 0.75 85500.0 0.75
2020-04-03 0.75 0.65 0.7 0.7 106600.0 0.7
2020-04-02 0.72 0.65 0.68 0.7 48300.0 0.7
2020-04-01 0.74 0.63 0.7 0.67 44000.0 0.67
2020-03-31 0.79 0.67 0.7 0.67 70300.0 0.67
2020-03-30 0.78 0.68 0.77 0.7 44400.0 0.7
2020-03-27 0.78 0.71 0.73 0.78 52000.0 0.78
2020-03-26 0.78 0.68 0.71 0.68 66000.0 0.68
2020-03-25 0.79 0.62 0.67 0.71 74200.0 0.71
2020-03-24 0.76 0.62 0.65 0.65 119500.0 0.65
2020-03-23 0.66 0.6 0.65 0.64 27300.0 0.64
2020-03-20 0.74 0.6 0.68 0.68 86500.0 0.68
2020-03-19 0.84 0.58 0.58 0.66 255100.0 0.66
2020-03-18 0.7 0.53 0.65 0.63 101600.0 0.63
2020-03-17 0.77 0.65 0.71 0.74 18900.0 0.74
2020-03-16 0.77 0.59 0.77 0.73 51800.0 0.73
2020-03-13 0.94 0.65 0.78 0.79 76800.0 0.79
2020-03-12 0.81 0.7 0.81 0.76 92100.0 0.76
2020-03-11 1.19 0.81 0.89 0.82 507300.0 0.82
2020-03-10 1.08 0.89 1.04 0.91 43200.0 0.91
2020-03-09 1.04 0.8 1.04 0.89 80900.0 0.89
2020-03-06 1.1 1.05 1.05 1.05 100000.0 1.05
2020-03-05 1.13 1.04 1.09 1.07 47000.0 1.07
2020-03-04 1.16 1.05 1.07 1.1 104200.0 1.1
2020-03-03 1.12 1.04 1.1 1.04 54200.0 1.04
2020-03-02 1.15 1.04 1.07 1.1 58000.0 1.1
2020-02-28 1.11 1.01 1.08 1.04 179800.0 1.04
2020-02-27 1.3 1.07 1.3 1.12 249100.0 1.12
2020-02-26 1.4 1.3 1.37 1.31 179400.0 1.31
2020-02-25 1.42 1.36 1.39 1.38 114400.0 1.38
2020-02-24 1.45 1.37 1.41 1.39 164700.0 1.39
2020-02-21 1.49 1.43 1.45 1.45 109100.0 1.45
2020-02-20 1.51 1.43 1.51 1.45 209900.0 1.45
2020-02-19 1.57 1.4 1.49 1.5 670000.0 1.5
2020-02-18 1.58 1.41 1.55 1.45 333300.0 1.45