XNAS
Datos históricos de Bridgeline Digital, Inc.
Bridgeline Digital, Inc. · BLIN
$0.74
▼ -0.00 (-0.01%)
Última operación · 10/10/2026, 21:27:26 UTC
- Variación en el periodo
- −46.37%
- Máximo
- US$1.46
- 14 de octubre de 2025
- Mínimo
- US$0.69
- 29 de diciembre de 2025
- Volumen medio diario
- 0.07 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.76 | 0.83 | 0.73 | 0.74 | −2.09% | 37,282.306 |
| 8 oct 2026 | 0.78 | 0.78 | 0.70 | 0.76 | −3.35% | 77,076.859 |
| 7 oct 2026 | 0.89 | 0.93 | 0.78 | 0.78 | −12.37% | 421,210.898 |
| 6 oct 2026 | 0.90 | 0.95 | 0.88 | 0.89 | +1.78% | 90,058.526 |
| 5 oct 2026 | 0.81 | 1.03 | 0.81 | 0.88 | +8.23% | 284,966.552 |
| 2 oct 2026 | 0.83 | 0.85 | 0.81 | 0.81 | −2.07% | 9,810.604 |
| 1 oct 2026 | 0.83 | 0.83 | 0.81 | 0.83 | +0.77% | 1,895.456 |
| 30 sep 2026 | 0.81 | 0.85 | 0.81 | 0.82 | +1.28% | 8,784.974 |
| 29 sep 2026 | 0.88 | 0.88 | 0.81 | 0.81 | −1.27% | 27,015.974 |
| 28 sep 2026 | 0.83 | 0.84 | 0.82 | 0.82 | −1.27% | 7,117.874 |
| 25 sep 2026 | 0.86 | 0.88 | 0.83 | 0.83 | −2.16% | 14,956.974 |
| 24 sep 2026 | 0.83 | 0.88 | 0.83 | 0.85 | +2.79% | 18,659.974 |
| 23 sep 2026 | 0.87 | 0.88 | 0.83 | 0.83 | −2.14% | 9,706.974 |
| 22 sep 2026 | 0.83 | 0.89 | 0.83 | 0.85 | +0.60% | 31,499.06 |
| 21 sep 2026 | 0.85 | 0.89 | 0.80 | 0.84 | −1.18% | 18,350.029 |
| 18 sep 2026 | 0.85 | 0.88 | 0.85 | 0.85 | −2.35% | 35,546.667 |
| 17 sep 2026 | 0.86 | 0.90 | 0.86 | 0.87 | +0.97% | 19,284.667 |
| 16 sep 2026 | 0.86 | 0.88 | 0.86 | 0.86 | −0.91% | 8,997.974 |
| 15 sep 2026 | 0.93 | 0.93 | 0.87 | 0.87 | −0.58% | 9,080.974 |
| 14 sep 2026 | 0.85 | 0.92 | 0.85 | 0.88 | −0.67% | 35,857.974 |
| 11 sep 2026 | 0.90 | 0.92 | 0.88 | 0.88 | −3.19% | 42,537.529 |
| 10 sep 2026 | 0.93 | 0.93 | 0.90 | 0.91 | −0.02% | 7,116.662 |
| 9 sep 2026 | 0.93 | 0.95 | 0.90 | 0.91 | −0.09% | 35,276.974 |
| 8 sep 2026 | 0.92 | 0.93 | 0.91 | 0.91 | −1.53% | 35,000.404 |
| 4 sep 2026 | 0.95 | 0.95 | 0.90 | 0.93 | −2.60% | 49,586.974 |
| 3 sep 2026 | 0.95 | 0.98 | 0.94 | 0.95 | −3.07% | 72,400.974 |
| 2 sep 2026 | 0.97 | 1.00 | 0.97 | 0.98 | +0.52% | 14,494.974 |
| 1 sep 2026 | 0.96 | 0.98 | 0.95 | 0.97 | −2.51% | 20,622.924 |
| 31 ago 2026 | 0.97 | 1.01 | 0.95 | 1.00 | +1.99% | 32,346.934 |
| 28 ago 2026 | 1.00 | 1.01 | 0.98 | 0.98 | −0.71% | 12,110.974 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.