Italia markets close in 2 hours 51 minutes

Bridgeline Digital, Inc. (BLIN)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,2000+0,0100 (+0,84%)
Alla chiusura: 04:00PM EDT
1,1900 -0,01 (-0,83%)
Dopo ore: 06:52PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 20241,19001,22001,19001,20001,200012.600
06 mag 20241,17001,20001,15001,19001,190038.800
03 mag 20241,21001,22001,13001,19001,190014.400
02 mag 20241,19001,23001,18001,19001,190028.000
01 mag 20241,23001,23001,17001,18001,180015.700
30 apr 20241,17001,23001,15001,23001,230017.600
29 apr 20241,33001,33001,12001,19001,190074.800
26 apr 20241,29001,34001,28001,33001,330012.000
25 apr 20241,31001,34001,29001,31001,31009.600
24 apr 20241,26001,31001,22001,29001,290024.500
23 apr 20241,23001,28001,20001,24001,240028.900
22 apr 20241,20001,23001,19001,20001,200030.800
19 apr 20241,23001,23001,19001,19001,190014.400
18 apr 20241,23001,26001,21001,23001,230023.800
17 apr 20241,21001,32001,21001,25001,250037.900
16 apr 20241,27001,27001,20001,23001,230076.600
15 apr 20241,29001,30001,26001,27001,270011.200
12 apr 20241,33001,33001,25001,29001,290025.900
11 apr 20241,30001,33001,26001,33001,330023.900
10 apr 20241,37001,39001,29001,32001,320015.400
09 apr 20241,31001,39001,26001,37001,370029.300
08 apr 20241,35001,38001,32001,32001,320021.100
05 apr 20241,30001,35001,29001,33001,330089.900
04 apr 20241,27001,42001,25001,31001,3100269.900
03 apr 20241,13001,30001,13001,27001,2700161.200
02 apr 20241,16001,16001,11001,16001,160023.800
01 apr 20241,16001,17001,13001,16001,160041.500
28 mar 20241,15001,21001,10001,16001,1600131.200
27 mar 20241,09001,19001,06001,17001,170080.900
26 mar 20241,08001,10001,06001,07001,070062.600
25 mar 20241,12001,12001,04001,05001,050084.800
22 mar 20241,10001,19001,06001,10001,10001.007.600
21 mar 20241,04001,08001,00001,07001,070069.300
20 mar 20240,97001,08000,97001,04001,040063.900
19 mar 20241,00001,04000,99000,99000,990037.500
18 mar 20241,01001,06001,00001,00001,000024.600
15 mar 20241,01001,07001,01001,02001,020022.200
14 mar 20241,01001,03000,99001,02001,020050.900
13 mar 20241,05001,08001,02001,03001,030069.100
12 mar 20241,09001,13001,06001,06001,060023.600
11 mar 20241,12001,14001,06001,06001,060032.800
08 mar 20241,10001,15001,09001,10001,100033.800
07 mar 20241,15001,15001,09001,09001,090038.700
06 mar 20241,10001,15001,09001,13001,130022.900
05 mar 20241,26001,26001,07001,12001,1200115.200
04 mar 20241,20001,36001,14001,24001,2400279.700
01 mar 20241,07001,13001,07001,13001,130039.000
29 feb 20241,08001,15001,03001,09001,0900202.000
28 feb 20241,02001,09000,99001,06001,060064.700
27 feb 20240,92001,01000,92001,00001,000051.700
26 feb 20240,93000,95000,90000,92000,920015.600
23 feb 20240,90000,92000,90000,90000,900017.300
22 feb 20240,90000,91000,90000,90000,900022.100
21 feb 20240,90000,92000,90000,90000,900025.700
20 feb 20240,90000,97000,90000,92000,920091.900
16 feb 20240,90000,93000,85000,90000,900053.900
15 feb 20240,81000,86000,75000,84000,840045.300
14 feb 20240,84000,90000,80000,86000,860065.200
13 feb 20240,84000,86000,80000,84000,840014.900
12 feb 20240,82000,86000,82000,84000,84008.300
09 feb 20240,80000,87000,80000,82000,820019.500
08 feb 20240,82000,84000,81000,82000,820013.100
07 feb 20240,84000,84000,78000,81000,810042.700
06 feb 20240,77000,87000,77000,84000,840035.700
05 feb 20240,81000,83000,77000,77000,770026.200
02 feb 20240,81000,84000,78000,78000,780053.200
01 feb 20240,78000,82000,77000,79000,790021.400
31 gen 20240,82000,85000,78000,79000,790015.200
30 gen 20240,81000,82000,79000,79000,79007.300
29 gen 20240,81000,85000,77000,79000,790020.900
26 gen 20240,80000,83000,76000,79000,790010.100
25 gen 20240,82000,84000,79000,79000,790031.600
24 gen 20240,76000,82000,76000,80000,800038.600
23 gen 20240,77000,80000,76000,77000,770016.200
22 gen 20240,76000,80000,75000,77000,77006.500
19 gen 20240,78000,80000,75000,75000,750028.700
18 gen 20240,78000,78000,76000,77000,77007.600
17 gen 20240,78000,82000,76000,78000,780016.900
16 gen 20240,83000,88000,78000,82000,820011.800
12 gen 20240,82000,82000,78000,82000,82009.900
11 gen 20240,85000,85000,80000,82000,820023.300
10 gen 20240,82000,85000,80000,85000,850033.600
09 gen 20240,87000,88000,81000,84000,840023.400
08 gen 20240,85000,87000,83000,86000,860020.800
05 gen 20240,86000,88000,82000,85000,850021.900
04 gen 20240,85000,88000,84000,84000,840011.000
03 gen 20240,85000,88000,84000,86000,86009.100
02 gen 20240,86000,89000,85000,86000,860038.300
29 dic 20230,87000,87000,86000,87000,870019.300
28 dic 20230,86000,90000,85000,88000,880067.600
27 dic 20230,84000,90000,84000,90000,9000145.100
26 dic 20230,83000,85000,81000,85000,850021.900
22 dic 20230,79000,84000,78000,84000,840036.400
21 dic 20230,78000,82000,78000,78000,78003.400
20 dic 20230,79000,82000,78000,78000,78009.900
19 dic 20230,77000,81000,77000,78000,780048.500
18 dic 20230,76000,80000,76000,78000,78002.500
15 dic 20230,78000,80000,77000,77000,770048.400
14 dic 20230,76000,81000,76000,79000,790031.900
13 dic 20230,75000,80000,72000,76000,760069.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...