FinData: Historical Data for NASDAQ, BLIN

Friday, 03 May 2024

Bridgeline Software Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	1.360	1.361	1.260	1.270	73,800
13/10/22	1.340	1.370	1.280	1.360	54,000
12/10/22	1.330	1.330	1.280	1.300	62,000
11/10/22	1.360	1.360	1.300	1.310	37,500
10/10/22	1.290	1.370	1.290	1.337	20,700
07/10/22	1.350	1.390	1.300	1.310	79,300
06/10/22	1.340	1.400	1.340	1.340	73,900
05/10/22	1.400	1.400	1.350	1.360	164,200
04/10/22	1.400	1.400	1.370	1.380	95,000
03/10/22	1.280	1.340	1.280	1.340	82,200
30/09/22	1.330	1.330	1.280	1.310	40,600
29/09/22	1.360	1.360	1.285	1.310	88,100
28/09/22	1.310	1.340	1.300	1.330	64,700
26/09/22	1.370	1.399	1.315	1.340	63,900
23/09/22	1.410	1.450	1.350	1.360	134,800
22/09/22	1.550	1.550	1.430	1.450	110,700
21/09/22	1.560	1.610	1.490	1.530	70,100
20/09/22	1.610	1.649	1.530	1.560	72,400
19/09/22	1.640	1.675	1.580	1.660	85,600
16/09/22	1.660	1.660	1.550	1.650	166,300
15/09/22	1.640	1.680	1.620	1.640	433,600
14/09/22	1.500	1.640	1.490	1.590	113,500
13/09/22	1.540	1.565	1.500	1.520	58,300
12/09/22	1.520	1.580	1.510	1.570	102,600
09/09/22	1.460	1.540	1.460	1.510	124,600
08/09/22	1.400	1.450	1.390	1.435	65,000
07/09/22	1.410	1.480	1.333	1.400	123,200
06/09/22	1.350	1.410	1.290	1.370	146,100
02/09/22	1.410	1.430	1.352	1.390	55,600
01/09/22	1.490	1.490	1.360	1.420	115,700
31/08/22	1.450	1.506	1.450	1.485	40,600
30/08/22	1.600	1.600	1.450	1.480	140,100
29/08/22	1.550	1.610	1.550	1.600	111,100
26/08/22	1.610	1.610	1.530	1.550	177,400
25/08/22	1.530	1.610	1.500	1.610	197,300
24/08/22	1.570	1.570	1.480	1.520	121,300
23/08/22	1.410	1.540	1.400	1.500	248,200
22/08/22	1.410	1.430	1.380	1.410	169,400
19/08/22	1.400	1.480	1.380	1.400	213,100
18/08/22	1.410	1.410	1.300	1.380	210,600
17/08/22	1.450	1.470	1.370	1.410	145,300
16/08/22	1.300	1.440	1.290	1.410	591,800
15/08/22	1.300	1.320	1.280	1.290	156,300

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%