Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridgeline Digital (NQ: BLIN )

1.190 -0.010 (-0.83%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 83.05 85.33 82.00 82.00 558 +0.25(+0.30%)
Apr 27, 2018 82.50 84.96 77.55 81.75 794 -0.75(-0.90%)
Apr 26, 2018 85.47 89.33 82.50 82.50 818 -5.50(-6.25%)
Apr 25, 2018 89.50 92.00 85.53 88.00 1,506 -0.62(-0.70%)
Apr 24, 2018 88.55 89.00 88.50 88.62 113 -0.97(-1.08%)
Apr 23, 2018 93.26 93.26 89.59 89.59 37 -3.89(-4.16%)
Apr 20, 2018 90.50 93.48 90.50 93.48 21 +3.48(+3.87%)
Apr 19, 2018 91.00 91.00 90.00 90.00 49 -0.45(-0.50%)
Apr 18, 2018 95.00 95.00 88.00 90.45 320 -4.55(-4.78%)
Apr 17, 2018 95.06 95.06 95.00 95.00 15 +0.00(+0.00%)
Apr 16, 2018 94.72 95.95 94.50 95.00 387 -0.45(-0.47%)
Apr 13, 2018 95.99 96.03 94.50 95.45 307 -2.10(-2.15%)
Apr 12, 2018 102.33 102.33 97.55 97.55 49 -2.45(-2.45%)
Apr 11, 2018 102.50 102.50 100.00 100.00 95 -4.50(-4.30%)
Apr 10, 2018 104.45 104.50 104.45 104.50 21 +2.29(+2.24%)
Apr 09, 2018 100.10 102.21 100.10 102.21 15 -2.79(-2.66%)
Apr 05, 2018 105.00 105.00 105.00 0 -0.00(-0.00%)
Apr 04, 2018 105.00 107.39 105.00 105.00 80 -0.08(-0.07%)
Apr 03, 2018 101.25 105.08 101.25 105.08 28 -4.20(-3.85%)
Apr 02, 2018 104.50 109.28 104.50 109.28 25 +6.28(+6.10%)
Mar 29, 2018 103.00 103.00 103.00 0 -3.00(-2.83%)
Mar 28, 2018 109.50 112.00 106.00 106.00 59 -5.07(-4.56%)
Mar 27, 2018 111.07 111.07 111.07 111.07 4 -0.19(-0.17%)
Mar 26, 2018 114.14 114.14 107.00 111.26 46 -0.24(-0.22%)
Mar 23, 2018 112.00 112.00 106.00 111.50 153 +0.50(+0.45%)
Mar 22, 2018 110.50 111.00 110.50 111.00 4 +0.00(+0.00%)
Mar 21, 2018 108.54 111.00 108.00 111.00 27 +2.50(+2.30%)
Mar 20, 2018 111.00 111.22 108.50 108.50 63 -3.50(-3.12%)
Mar 19, 2018 112.00 112.00 112.00 112.00 25 +1.50(+1.36%)
Mar 16, 2018 111.75 111.75 109.55 110.50 70 +2.00(+1.84%)
Mar 15, 2018 108.50 108.50 108.50 108.50 3 +0.19(+0.17%)
Mar 14, 2018 110.53 110.53 108.31 108.31 26 +0.31(+0.29%)
Mar 13, 2018 111.50 115.00 107.50 108.00 700 -1.50(-1.37%)
Mar 12, 2018 107.87 112.50 107.87 109.50 166 +1.58(+1.47%)
Mar 09, 2018 106.05 108.50 106.00 107.92 299 +3.92(+3.76%)
Mar 08, 2018 102.25 107.00 100.50 104.00 393 +2.00(+1.96%)
Mar 07, 2018 97.00 114.45 97.00 102.00 2,544 +5.50(+5.70%)
Mar 06, 2018 101.50 101.50 95.00 96.50 296 -4.33(-4.29%)
Mar 05, 2018 95.50 105.00 95.50 100.83 487 +5.33(+5.58%)
Mar 02, 2018 91.42 96.00 91.42 95.50 188 +3.50(+3.80%)
Mar 01, 2018 91.00 93.00 90.50 92.00 182 +0.00(+0.00%)
Feb 28, 2018 93.60 93.60 90.85 92.00 93 -4.50(-4.66%)
Feb 27, 2018 93.50 96.50 92.00 96.50 206 +1.06(+1.11%)
Feb 26, 2018 97.50 97.50 90.50 95.44 227 -1.06(-1.10%)
Feb 23, 2018 99.00 99.00 93.95 96.50 109 +1.50(+1.58%)
Feb 22, 2018 96.50 101.00 93.52 95.00 289 -2.50(-2.56%)
Feb 21, 2018 98.50 105.25 94.29 97.50 409 -0.98(-1.00%)
Feb 20, 2018 99.50 107.00 98.00 98.48 682 -0.91(-0.92%)
Feb 16, 2018 99.39 99.39 99.39 0 -4.61(-4.43%)
Feb 15, 2018 112.00 112.00 103.17 104.00 1,774 -11.50(-9.96%)
Feb 14, 2018 117.50 120.00 112.50 115.50 462 -4.25(-3.55%)
Feb 13, 2018 120.00 124.50 112.50 119.75 1,133 +0.06(+0.05%)
Feb 12, 2018 107.50 119.69 107.50 119.69 275 +12.14(+11.29%)
Feb 09, 2018 113.00 115.50 105.75 107.55 374 -6.45(-5.66%)
Feb 08, 2018 119.00 119.00 112.50 114.00 182 +0.50(+0.44%)
Feb 07, 2018 118.77 118.77 111.00 113.50 158 -4.00(-3.40%)
Feb 06, 2018 110.50 118.50 110.50 117.50 154 +4.00(+3.52%)
Feb 05, 2018 118.50 113.06 113.50 238 +0.44(+0.38%)
Feb 02, 2018 113.11 120.00 112.50 113.06 305 -1.38(-1.21%)
Feb 01, 2018 114.71 118.64 114.44 114.44 242 -7.31(-6.00%)
Jan 31, 2018 115.97 122.59 113.00 121.75 1,041 +4.25(+3.62%)
Jan 30, 2018 120.50 117.50 117.50 459 -3.00(-2.49%)
Jan 29, 2018 122.00 123.50 120.00 120.50 352 +0.00(+0.00%)
Jan 26, 2018 124.00 124.08 120.00 120.50 227 -3.00(-2.43%)
Jan 25, 2018 124.00 125.00 123.50 123.50 654 -1.24(-0.99%)
Jan 24, 2018 124.94 125.50 124.94 124.74 63 -2.26(-1.78%)
Jan 23, 2018 124.50 128.02 119.50 127.00 370 +2.00(+1.60%)
Jan 22, 2018 127.50 127.50 124.50 125.00 202 -2.45(-1.92%)
Jan 19, 2018 126.00 129.00 125.00 127.45 86 -0.25(-0.20%)
Jan 18, 2018 128.50 128.50 125.00 127.70 270 -0.83(-0.64%)
Jan 17, 2018 125.00 128.95 124.50 128.53 966 +0.53(+0.41%)
Jan 16, 2018 126.00 129.50 125.08 128.00 466 -0.36(-0.28%)
Jan 12, 2018 128.36 128.36 128.36 0 -3.64(-2.76%)
Jan 11, 2018 132.50 137.50 125.00 132.00 1,631 +1.50(+1.15%)
Jan 10, 2018 122.50 141.55 121.28 130.50 9,059 +9.00(+7.41%)
Jan 09, 2018 122.50 125.50 119.50 121.50 261 -1.00(-0.82%)
Jan 08, 2018 120.00 126.50 119.36 122.50 2,462 -0.50(-0.41%)
Jan 05, 2018 124.50 129.00 122.05 123.00 1,102 -2.50(-1.99%)
Jan 04, 2018 128.00 134.50 123.00 125.50 2,597 -1.81(-1.43%)
Jan 03, 2018 121.50 144.40 121.00 127.31 5,751 +3.81(+3.09%)
Jan 02, 2018 121.00 121.00 120.09 123.50 278 +2.10(+1.73%)
Dec 29, 2017 121.40 121.40 121.40 0 -6.10(-4.78%)
Dec 28, 2017 125.00 128.00 122.50 127.50 757 +5.00(+4.08%)
Dec 27, 2017 121.00 127.00 120.00 122.50 939 +2.00(+1.66%)
Dec 26, 2017 127.00 129.00 118.50 120.50 1,306 -4.57(-3.65%)
Dec 22, 2017 135.00 137.50 122.50 125.07 3,836 -10.93(-8.04%)
Dec 21, 2017 149.50 160.00 130.05 136.00 3,526 -15.50(-10.23%)
Dec 20, 2017 164.00 222.50 139.00 151.50 54,230 +17.00(+12.64%)
Dec 19, 2017 119.00 139.50 119.00 134.50 3,282 +16.00(+13.50%)
Dec 18, 2017 114.00 122.50 114.00 118.50 292 +2.37(+2.04%)
Dec 15, 2017 115.50 124.50 113.59 116.13 381 +3.13(+2.77%)
Dec 14, 2017 110.22 121.00 110.22 113.00 899 -1.00(-0.88%)
Dec 13, 2017 111.64 115.89 111.05 114.00 206 +3.00(+2.70%)
Dec 12, 2017 115.91 115.91 110.50 111.00 47 -8.00(-6.72%)
Dec 11, 2017 115.00 119.00 113.50 119.00 224 +6.50(+5.78%)
Dec 08, 2017 110.05 113.90 110.00 112.50 56 +1.50(+1.35%)
Dec 07, 2017 115.50 115.50 110.00 111.00 147 -4.50(-3.90%)
Dec 06, 2017 122.00 122.00 115.00 115.50 545 -11.00(-8.70%)
Dec 05, 2017 126.50 127.88 118.50 126.50 219 -2.34(-1.82%)
Dec 04, 2017 129.91 121.50 128.84 67 -1.07(-0.82%)
Dec 01, 2017 135.00 135.00 122.00 129.91 543 +0.41(+0.32%)
Nov 30, 2017 128.06 142.50 127.00 129.50 638 +2.25(+1.77%)
Nov 29, 2017 129.00 131.26 123.50 127.25 179 -0.25(-0.20%)
Nov 28, 2017 130.50 133.50 125.50 127.50 214 -2.00(-1.54%)
Nov 27, 2017 135.00 136.50 128.94 129.50 249 -3.50(-2.63%)
Nov 24, 2017 133.50 134.50 128.50 133.00 203 +1.00(+0.76%)
Nov 22, 2017 127.50 135.00 125.05 132.00 1,261 +5.50(+4.35%)
Nov 21, 2017 130.00 131.50 126.00 126.50 325 -5.89(-4.45%)
Nov 20, 2017 132.66 136.29 128.73 132.39 100 -0.11(-0.08%)
Nov 17, 2017 143.26 143.26 129.60 132.50 299 -1.00(-0.75%)
Nov 16, 2017 134.50 141.00 128.50 133.50 707 +2.50(+1.91%)
Nov 15, 2017 129.00 133.00 127.80 131.00 145 +0.00(+0.00%)
Nov 14, 2017 132.50 135.00 126.68 131.00 44 -5.17(-3.80%)
Nov 13, 2017 123.00 136.47 123.00 136.17 249 +7.17(+5.56%)
Nov 10, 2017 134.00 134.00 125.50 129.00 811 +2.65(+2.10%)
Nov 09, 2017 125.24 132.32 123.00 126.35 467 +1.85(+1.49%)
Nov 08, 2017 126.50 133.50 124.50 124.50 446 -7.50(-5.68%)
Nov 07, 2017 134.50 143.50 130.00 132.00 931 -7.00(-5.04%)
Nov 06, 2017 139.50 142.00 122.50 139.00 1,606 +3.00(+2.21%)
Nov 03, 2017 132.00 145.00 127.50 136.00 1,011 +7.95(+6.21%)
Nov 02, 2017 120.27 133.00 119.50 128.05 1,277 +2.55(+2.03%)
Nov 01, 2017 133.31 133.31 105.50 125.50 709 -7.00(-5.28%)
Oct 31, 2017 130.13 133.37 125.50 132.50 648 +4.00(+3.11%)
Oct 30, 2017 126.41 131.60 126.00 128.50 364 -3.00(-2.28%)
Oct 27, 2017 137.50 139.50 123.00 131.50 421 -11.00(-7.72%)
Oct 26, 2017 141.50 144.00 141.00 142.50 290 -2.00(-1.38%)
Oct 25, 2017 140.00 144.50 138.50 144.50 274 +2.00(+1.40%)
Oct 24, 2017 145.00 145.00 140.50 142.50 300 +3.50(+2.51%)
Oct 23, 2017 139.00 147.75 139.00 139.00 272 -2.00(-1.41%)
Oct 20, 2017 149.26 149.26 140.00 141.00 113 +1.50(+1.08%)
Oct 19, 2017 148.50 154.50 137.05 139.50 485 -6.50(-4.45%)
Oct 18, 2017 141.50 149.00 135.50 146.00 473 +7.50(+5.42%)
Oct 17, 2017 139.84 144.50 137.50 138.50 214 -0.50(-0.36%)
Oct 16, 2017 153.50 153.50 137.55 139.00 770 -9.84(-6.61%)
Oct 13, 2017 146.50 148.84 142.50 148.84 690 +5.34(+3.72%)
Oct 12, 2017 134.50 158.19 134.41 143.50 2,939 +9.50(+7.09%)
Oct 11, 2017 129.50 134.50 128.87 134.00 45 +3.50(+2.68%)
Oct 10, 2017 134.00 136.45 126.00 130.50 230 -6.50(-4.74%)
Oct 09, 2017 136.75 137.50 126.00 137.00 342 +4.50(+3.40%)
Oct 06, 2017 135.00 137.55 130.00 132.50 149 -3.00(-2.21%)
Oct 05, 2017 140.40 141.50 135.00 135.50 46 +0.77(+0.57%)
Oct 04, 2017 137.50 137.50 133.00 134.73 225 -2.77(-2.01%)
Oct 03, 2017 142.00 146.50 137.50 137.50 220 -8.50(-5.82%)
Oct 02, 2017 141.00 148.00 135.50 146.00 271 +2.50(+1.74%)
Sep 29, 2017 142.00 145.00 136.82 143.50 576 +2.50(+1.77%)
Sep 28, 2017 140.50 142.16 135.25 141.00 402 +0.50(+0.36%)
Sep 27, 2017 136.50 140.50 129.10 140.50 265 +2.33(+1.69%)
Sep 26, 2017 138.50 145.50 134.00 138.17 93 -1.33(-0.95%)
Sep 25, 2017 141.37 142.00 139.50 139.50 20 -3.00(-2.11%)
Sep 22, 2017 142.50 142.50 139.50 142.50 59 +0.00(+0.00%)
Sep 21, 2017 134.00 142.50 130.50 142.50 138 +6.50(+4.78%)
Sep 20, 2017 138.00 140.50 132.50 136.00 41 +1.50(+1.12%)
Sep 19, 2017 137.43 137.50 131.88 134.50 61 -3.50(-2.54%)
Sep 18, 2017 134.00 141.00 134.00 138.00 233 +4.50(+3.37%)
Sep 15, 2017 147.50 149.00 131.25 133.50 667 -14.00(-9.49%)
Sep 14, 2017 146.50 147.50 144.00 147.50 203 +4.00(+2.79%)
Sep 13, 2017 144.75 144.75 136.00 143.50 265 -4.00(-2.71%)
Sep 12, 2017 143.50 147.50 139.97 147.50 273 +2.50(+1.72%)
Sep 11, 2017 136.80 147.50 136.80 145.00 390 +6.50(+4.69%)
Sep 08, 2017 137.00 139.50 137.00 138.50 181 +1.50(+1.09%)
Sep 07, 2017 130.50 137.00 130.50 137.00 172 +0.00(+0.00%)
Sep 06, 2017 131.57 137.00 127.47 137.00 238 +5.50(+4.18%)
Sep 05, 2017 131.00 132.50 123.30 131.50 364 +3.50(+2.73%)
Sep 01, 2017 132.96 133.78 126.00 128.00 148 -4.00(-3.03%)
Aug 31, 2017 128.05 133.25 128.05 132.00 354 -0.26(-0.20%)
Aug 30, 2017 131.56 133.50 130.50 132.26 77 -3.24(-2.39%)
Aug 29, 2017 132.50 135.50 131.90 135.50 36 +0.50(+0.37%)
Aug 28, 2017 135.50 135.50 133.25 135.00 108 +2.50(+1.89%)
Aug 25, 2017 132.21 135.50 128.00 132.50 204 -2.00(-1.49%)
Aug 24, 2017 130.50 136.00 128.94 134.50 55 -1.50(-1.10%)
Aug 23, 2017 136.00 136.50 131.17 136.00 193 +5.50(+4.21%)
Aug 22, 2017 137.50 139.17 130.50 130.50 342 -5.50(-4.04%)
Aug 21, 2017 131.00 140.00 127.50 136.00 525 +6.00(+4.62%)
Aug 18, 2017 120.65 140.50 120.65 130.00 1,147 +9.00(+7.44%)
Aug 17, 2017 123.00 129.00 121.00 121.00 299 -1.00(-0.82%)
Aug 16, 2017 123.00 124.50 119.00 122.00 397 -2.00(-1.61%)
Aug 15, 2017 118.50 131.00 118.50 124.00 1,268 +8.95(+7.78%)
Aug 14, 2017 114.45 116.33 111.00 115.05 450 +3.55(+3.18%)
Aug 11, 2017 109.11 112.03 107.00 111.50 205 +5.00(+4.69%)
Aug 10, 2017 107.00 113.60 104.00 106.50 628 +0.50(+0.47%)
Aug 09, 2017 110.00 110.84 106.00 106.00 498 -4.00(-3.64%)
Aug 08, 2017 112.50 113.21 110.00 110.00 522 -1.00(-0.90%)
Aug 07, 2017 112.50 115.00 108.00 111.00 1,287 -4.00(-3.48%)
Aug 04, 2017 123.14 123.14 93.00 115.00 872 -7.00(-5.74%)
Aug 03, 2017 132.05 135.00 120.50 122.00 2,280 -15.00(-10.95%)
Aug 02, 2017 143.50 152.50 134.00 137.00 851 -4.50(-3.18%)
Aug 01, 2017 165.97 171.00 141.50 141.50 3,706 -13.50(-8.71%)
Jul 31, 2017 146.00 155.00 141.00 155.00 945 +10.47(+7.24%)
Jul 28, 2017 155.00 155.00 142.50 144.53 635 -10.63(-6.85%)
Jul 27, 2017 157.00 157.00 156.43 155.17 200 -0.74(-0.47%)
Jul 26, 2017 148.00 161.45 119.50 155.91 911 +0.91(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.