Bridgeline Digital, Inc. (BLIN)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:02PM EDT. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 1.2600 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 3,597 |
| 24 abr 2024 | 1.2600 | 1.3100 | 1.2200 | 1.2900 | 1.2900 | 24,500 |
| 23 abr 2024 | 1.2300 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 28,900 |
| 22 abr 2024 | 1.2000 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 30,800 |
| 19 abr 2024 | 1.2300 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 14,400 |
| 18 abr 2024 | 1.2300 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 23,800 |
| 17 abr 2024 | 1.2100 | 1.3200 | 1.2100 | 1.2500 | 1.2500 | 37,900 |
| 16 abr 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 76,600 |
| 15 abr 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 11,200 |
| 12 abr 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 25,900 |
| 11 abr 2024 | 1.3000 | 1.3300 | 1.2600 | 1.3300 | 1.3300 | 23,900 |
| 10 abr 2024 | 1.3700 | 1.3900 | 1.2900 | 1.3200 | 1.3200 | 15,400 |
| 09 abr 2024 | 1.3100 | 1.3900 | 1.2600 | 1.3700 | 1.3700 | 29,300 |
| 08 abr 2024 | 1.3500 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 21,100 |
| 05 abr 2024 | 1.3000 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 89,900 |
| 04 abr 2024 | 1.2700 | 1.4200 | 1.2500 | 1.3100 | 1.3100 | 269,900 |
| 03 abr 2024 | 1.1300 | 1.3000 | 1.1300 | 1.2700 | 1.2700 | 161,200 |
| 02 abr 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 23,800 |
| 01 abr 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 41,500 |
| 28 mar 2024 | 1.1500 | 1.2100 | 1.1000 | 1.1600 | 1.1600 | 131,200 |
| 27 mar 2024 | 1.0900 | 1.1900 | 1.0600 | 1.1700 | 1.1700 | 80,900 |
| 26 mar 2024 | 1.0800 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 62,600 |
| 25 mar 2024 | 1.1200 | 1.1200 | 1.0400 | 1.0500 | 1.0500 | 84,800 |
| 22 mar 2024 | 1.1000 | 1.1900 | 1.0600 | 1.1000 | 1.1000 | 1,007,600 |
| 21 mar 2024 | 1.0400 | 1.0800 | 1.0000 | 1.0700 | 1.0700 | 69,300 |
| 20 mar 2024 | 0.9700 | 1.0800 | 0.9700 | 1.0400 | 1.0400 | 63,900 |
| 19 mar 2024 | 1.0000 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 37,500 |
| 18 mar 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 24,600 |
| 15 mar 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 22,200 |
| 14 mar 2024 | 1.0100 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 50,900 |
| 13 mar 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 69,100 |
| 12 mar 2024 | 1.0900 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 23,600 |
| 11 mar 2024 | 1.1200 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 32,800 |
| 08 mar 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 33,800 |
| 07 mar 2024 | 1.1500 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 38,700 |
| 06 mar 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 22,900 |
| 05 mar 2024 | 1.2600 | 1.2600 | 1.0700 | 1.1200 | 1.1200 | 115,200 |
| 04 mar 2024 | 1.2000 | 1.3600 | 1.1400 | 1.2400 | 1.2400 | 279,700 |
| 01 mar 2024 | 1.0700 | 1.1300 | 1.0700 | 1.1300 | 1.1300 | 39,000 |
| 29 feb 2024 | 1.0800 | 1.1500 | 1.0300 | 1.0900 | 1.0900 | 202,000 |
| 28 feb 2024 | 1.0200 | 1.0900 | 0.9900 | 1.0600 | 1.0600 | 64,700 |
| 27 feb 2024 | 0.9200 | 1.0100 | 0.9200 | 1.0000 | 1.0000 | 51,700 |
| 26 feb 2024 | 0.9300 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 15,600 |
| 23 feb 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 17,300 |
| 22 feb 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 22,100 |
| 21 feb 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 25,700 |
| 20 feb 2024 | 0.9000 | 0.9700 | 0.9000 | 0.9200 | 0.9200 | 91,900 |
| 16 feb 2024 | 0.9000 | 0.9300 | 0.8500 | 0.9000 | 0.9000 | 53,900 |
| 15 feb 2024 | 0.8100 | 0.8600 | 0.7500 | 0.8400 | 0.8400 | 45,300 |
| 14 feb 2024 | 0.8400 | 0.9000 | 0.8000 | 0.8600 | 0.8600 | 65,200 |
| 13 feb 2024 | 0.8400 | 0.8600 | 0.8000 | 0.8400 | 0.8400 | 14,900 |
| 12 feb 2024 | 0.8200 | 0.8600 | 0.8200 | 0.8400 | 0.8400 | 8,300 |
| 09 feb 2024 | 0.8000 | 0.8700 | 0.8000 | 0.8200 | 0.8200 | 19,500 |
| 08 feb 2024 | 0.8200 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 13,100 |
| 07 feb 2024 | 0.8400 | 0.8400 | 0.7800 | 0.8100 | 0.8100 | 42,700 |
| 06 feb 2024 | 0.7700 | 0.8700 | 0.7700 | 0.8400 | 0.8400 | 35,700 |
| 05 feb 2024 | 0.8100 | 0.8300 | 0.7700 | 0.7700 | 0.7700 | 26,200 |
| 02 feb 2024 | 0.8100 | 0.8400 | 0.7800 | 0.7800 | 0.7800 | 53,200 |
| 01 feb 2024 | 0.7800 | 0.8200 | 0.7700 | 0.7900 | 0.7900 | 21,400 |
| 31 ene 2024 | 0.8200 | 0.8500 | 0.7800 | 0.7900 | 0.7900 | 15,200 |
| 30 ene 2024 | 0.8100 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 7,300 |
| 29 ene 2024 | 0.8100 | 0.8500 | 0.7700 | 0.7900 | 0.7900 | 20,900 |
| 26 ene 2024 | 0.8000 | 0.8300 | 0.7600 | 0.7900 | 0.7900 | 10,100 |
| 25 ene 2024 | 0.8200 | 0.8400 | 0.7900 | 0.7900 | 0.7900 | 31,600 |
| 24 ene 2024 | 0.7600 | 0.8200 | 0.7600 | 0.8000 | 0.8000 | 38,600 |
| 23 ene 2024 | 0.7700 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 16,200 |
| 22 ene 2024 | 0.7600 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 6,500 |
| 19 ene 2024 | 0.7800 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 28,700 |
| 18 ene 2024 | 0.7800 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 7,600 |
| 17 ene 2024 | 0.7800 | 0.8200 | 0.7600 | 0.7800 | 0.7800 | 16,900 |
| 16 ene 2024 | 0.8300 | 0.8800 | 0.7800 | 0.8200 | 0.8200 | 11,800 |
| 12 ene 2024 | 0.8200 | 0.8200 | 0.7800 | 0.8200 | 0.8200 | 9,900 |
| 11 ene 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 23,300 |
| 10 ene 2024 | 0.8200 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 33,600 |
| 09 ene 2024 | 0.8700 | 0.8800 | 0.8100 | 0.8400 | 0.8400 | 23,400 |
| 08 ene 2024 | 0.8500 | 0.8700 | 0.8300 | 0.8600 | 0.8600 | 20,800 |
| 05 ene 2024 | 0.8600 | 0.8800 | 0.8200 | 0.8500 | 0.8500 | 21,900 |
| 04 ene 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 11,000 |
| 03 ene 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 9,100 |
| 02 ene 2024 | 0.8600 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 38,300 |
| 29 dic 2023 | 0.8700 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 19,300 |
| 28 dic 2023 | 0.8600 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 67,600 |
| 27 dic 2023 | 0.8400 | 0.9000 | 0.8400 | 0.9000 | 0.9000 | 145,100 |
| 26 dic 2023 | 0.8300 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 21,900 |
| 22 dic 2023 | 0.7900 | 0.8400 | 0.7800 | 0.8400 | 0.8400 | 36,400 |
| 21 dic 2023 | 0.7800 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 3,400 |
| 20 dic 2023 | 0.7900 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 9,900 |
| 19 dic 2023 | 0.7700 | 0.8100 | 0.7700 | 0.7800 | 0.7800 | 48,500 |
| 18 dic 2023 | 0.7600 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 2,500 |
| 15 dic 2023 | 0.7800 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 48,400 |
| 14 dic 2023 | 0.7600 | 0.8100 | 0.7600 | 0.7900 | 0.7900 | 31,900 |
| 13 dic 2023 | 0.7500 | 0.8000 | 0.7200 | 0.7600 | 0.7600 | 69,300 |
| 12 dic 2023 | 0.7700 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 29,900 |
| 11 dic 2023 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | 0.7600 | 9,700 |
| 08 dic 2023 | 0.7600 | 0.8000 | 0.7600 | 0.7900 | 0.7900 | 10,300 |
| 07 dic 2023 | 0.7700 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 12,000 |
| 06 dic 2023 | 0.7600 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 30,100 |
| 05 dic 2023 | 0.7700 | 0.8100 | 0.7600 | 0.7600 | 0.7600 | 22,600 |
| 04 dic 2023 | 0.8000 | 0.8300 | 0.7700 | 0.8000 | 0.8000 | 25,000 |
| 01 dic 2023 | 0.8000 | 0.8400 | 0.7800 | 0.8000 | 0.8000 | 72,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.