Marchés français ouverture 3 h 26 min

Bridgeline Digital, Inc. (BLIN)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,1900+0,0200 (+1,71 %)
À la clôture : 04:00PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20241,19001,23001,18001,19001,190028 000
01 mai 20241,23001,23001,17001,18001,180015 700
30 avr. 20241,17001,23001,15001,23001,230017 600
29 avr. 20241,33001,33001,12001,19001,190074 800
26 avr. 20241,29001,34001,28001,33001,330012 000
25 avr. 20241,31001,34001,29001,31001,31009 600
24 avr. 20241,26001,31001,22001,29001,290024 500
23 avr. 20241,23001,28001,20001,24001,240028 900
22 avr. 20241,20001,23001,19001,20001,200030 800
19 avr. 20241,23001,23001,19001,19001,190014 400
18 avr. 20241,23001,26001,21001,23001,230023 800
17 avr. 20241,21001,32001,21001,25001,250037 900
16 avr. 20241,27001,27001,20001,23001,230076 600
15 avr. 20241,29001,30001,26001,27001,270011 200
12 avr. 20241,33001,33001,25001,29001,290025 900
11 avr. 20241,30001,33001,26001,33001,330023 900
10 avr. 20241,37001,39001,29001,32001,320015 400
09 avr. 20241,31001,39001,26001,37001,370029 300
08 avr. 20241,35001,38001,32001,32001,320021 100
05 avr. 20241,30001,35001,29001,33001,330089 900
04 avr. 20241,27001,42001,25001,31001,3100269 900
03 avr. 20241,13001,30001,13001,27001,2700161 200
02 avr. 20241,16001,16001,11001,16001,160023 800
01 avr. 20241,16001,17001,13001,16001,160041 500
28 mars 20241,15001,21001,10001,16001,1600131 200
27 mars 20241,09001,19001,06001,17001,170080 900
26 mars 20241,08001,10001,06001,07001,070062 600
25 mars 20241,12001,12001,04001,05001,050084 800
22 mars 20241,10001,19001,06001,10001,10001 007 600
21 mars 20241,04001,08001,00001,07001,070069 300
20 mars 20240,97001,08000,97001,04001,040063 900
19 mars 20241,00001,04000,99000,99000,990037 500
18 mars 20241,01001,06001,00001,00001,000024 600
15 mars 20241,01001,07001,01001,02001,020022 200
14 mars 20241,01001,03000,99001,02001,020050 900
13 mars 20241,05001,08001,02001,03001,030069 100
12 mars 20241,09001,13001,06001,06001,060023 600
11 mars 20241,12001,14001,06001,06001,060032 800
08 mars 20241,10001,15001,09001,10001,100033 800
07 mars 20241,15001,15001,09001,09001,090038 700
06 mars 20241,10001,15001,09001,13001,130022 900
05 mars 20241,26001,26001,07001,12001,1200115 200
04 mars 20241,20001,36001,14001,24001,2400279 700
01 mars 20241,07001,13001,07001,13001,130039 000
29 févr. 20241,08001,15001,03001,09001,0900202 000
28 févr. 20241,02001,09000,99001,06001,060064 700
27 févr. 20240,92001,01000,92001,00001,000051 700
26 févr. 20240,93000,95000,90000,92000,920015 600
23 févr. 20240,90000,92000,90000,90000,900017 300
22 févr. 20240,90000,91000,90000,90000,900022 100
21 févr. 20240,90000,92000,90000,90000,900025 700
20 févr. 20240,90000,97000,90000,92000,920091 900
16 févr. 20240,90000,93000,85000,90000,900053 900
15 févr. 20240,81000,86000,75000,84000,840045 300
14 févr. 20240,84000,90000,80000,86000,860065 200
13 févr. 20240,84000,86000,80000,84000,840014 900
12 févr. 20240,82000,86000,82000,84000,84008 300
09 févr. 20240,80000,87000,80000,82000,820019 500
08 févr. 20240,82000,84000,81000,82000,820013 100
07 févr. 20240,84000,84000,78000,81000,810042 700
06 févr. 20240,77000,87000,77000,84000,840035 700
05 févr. 20240,81000,83000,77000,77000,770026 200
02 févr. 20240,81000,84000,78000,78000,780053 200
01 févr. 20240,78000,82000,77000,79000,790021 400
31 janv. 20240,82000,85000,78000,79000,790015 200
30 janv. 20240,81000,82000,79000,79000,79007 300
29 janv. 20240,81000,85000,77000,79000,790020 900
26 janv. 20240,80000,83000,76000,79000,790010 100
25 janv. 20240,82000,84000,79000,79000,790031 600
24 janv. 20240,76000,82000,76000,80000,800038 600
23 janv. 20240,77000,80000,76000,77000,770016 200
22 janv. 20240,76000,80000,75000,77000,77006 500
19 janv. 20240,78000,80000,75000,75000,750028 700
18 janv. 20240,78000,78000,76000,77000,77007 600
17 janv. 20240,78000,82000,76000,78000,780016 900
16 janv. 20240,83000,88000,78000,82000,820011 800
12 janv. 20240,82000,82000,78000,82000,82009 900
11 janv. 20240,85000,85000,80000,82000,820023 300
10 janv. 20240,82000,85000,80000,85000,850033 600
09 janv. 20240,87000,88000,81000,84000,840023 400
08 janv. 20240,85000,87000,83000,86000,860020 800
05 janv. 20240,86000,88000,82000,85000,850021 900
04 janv. 20240,85000,88000,84000,84000,840011 000
03 janv. 20240,85000,88000,84000,86000,86009 100
02 janv. 20240,86000,89000,85000,86000,860038 300
29 déc. 20230,87000,87000,86000,87000,870019 300
28 déc. 20230,86000,90000,85000,88000,880067 600
27 déc. 20230,84000,90000,84000,90000,9000145 100
26 déc. 20230,83000,85000,81000,85000,850021 900
22 déc. 20230,79000,84000,78000,84000,840036 400
21 déc. 20230,78000,82000,78000,78000,78003 400
20 déc. 20230,79000,82000,78000,78000,78009 900
19 déc. 20230,77000,81000,77000,78000,780048 500
18 déc. 20230,76000,80000,76000,78000,78002 500
15 déc. 20230,78000,80000,77000,77000,770048 400
14 déc. 20230,76000,81000,76000,79000,790031 900
13 déc. 20230,75000,80000,72000,76000,760069 300
12 déc. 20230,77000,78000,75000,75000,750029 900
11 déc. 20230,79000,79000,76000,76000,76009 700
08 déc. 20230,76000,80000,76000,79000,790010 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...