loading

Bridgeline Digital Inc (BLIN) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-27 $1.18 $1.11 $0.07 39,776.0 -1.72%
2024-11-26 $1.19 $1.11 $0.0799 38,717.0 +1.75%
2024-11-25 $1.20 $1.11 $0.09 60,275.0 +1.79%
2024-11-22 $1.13 $1.09 $0.04 75,491.0 +1.82%
2024-11-21 $1.10 $1.09 $0.01 9,257.0 +0.95%
2024-11-20 $1.13 $1.08 $0.045 10,580.0 -0.94%
2024-11-19 $1.13 $1.09 $0.04 9,298.0 +0.00%
2024-11-18 $1.12 $1.09 $0.03 18,248.0 +0.92%
2024-11-15 $1.14 $1.09 $0.05 10,456.0 -2.68%
2024-11-14 $1.15 $1.10 $0.0479 39,270.0 -1.75%
2024-11-13 $1.14 $1.09 $0.05 33,740.0 +1.79%
2024-11-12 $1.12 $1.06 $0.06 31,142.0 +0.90%
2024-11-11 $1.15 $1.09 $0.0595 28,066.0 +0.91%
2024-11-08 $1.13 $1.08 $0.05 36,483.0 +0.92%
2024-11-07 $1.15 $1.05 $0.10 74,384.0 -3.54%
2024-11-06 $1.26 $1.12 $0.1399 129,443.0 -7.38%
2024-11-05 $1.24 $1.18 $0.06 10,945.0 -1.61%
2024-11-04 $1.29 $1.10 $0.19 173,611.0 +10.71%
2024-11-01 $1.13 $1.08 $0.0499 11,682.0 +1.07%
2024-10-31 $1.12 $1.07 $0.0496 13,152.0 -1.06%
2024-10-30 $1.12 $1.10 $0.02 21,182.0 +0.45%
2024-10-29 $1.15 $1.06 $0.09 34,241.0 -0.45%

Bridgeline Digital Inc (BLIN) 株の年ごとの株価履歴

この詳細な分析では、Bridgeline Digital Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBLIN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Bridgeline Digital Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のBridgeline Digital Inc (BLIN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $1.29 $1.05 $0.24 880,640.0 +2.88%
2024-10 $1.22 $1.06 $0.16 478,458.0 -3.64%
2024-09 $1.23 $0.97 $0.255 544,762.0 +17.05%
2024-08 $0.9985 $0.76 $0.2385 953,417.0 +6.09%
2024-07 $1.10 $0.78 $0.32 931,757.0 +0.66%
2024-06 $1.18 $0.8105 $0.3695 714,088.0 -21.37%
2024-05 $1.33 $1.12 $0.21 525,414.0 -4.88%
2024-04 $1.42 $1.11 $0.3099 1,059,243.0 +6.03%
2024-03 $1.36 $0.97 $0.39 2,281,092.0 +6.42%
2024-02 $1.15 $0.75 $0.3966 880,736.0 +37.97%
2024-01 $0.8895 $0.75 $0.1395 399,448.0 -9.20%

2023年のBridgeline Digital Inc (BLIN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $0.8999 $0.724 $0.1759 706,683.0 +7.41%
2023-11 $0.83 $0.705 $0.125 630,423.0 +10.96%
2023-10 $0.8257 $0.7011 $0.1246 605,830.0 -12.13%
2023-09 $0.987 $0.81 $0.177 862,527.0 -7.70%
2023-08 $1.16 $0.8701 $0.2899 1,139,016.0 -21.73%
2023-07 $1.43 $1.10 $0.33 1,064,507.0 -2.54%
2023-06 $1.24 $0.9836 $0.2525 1,014,784.0 +14.56%
2023-05 $1.09 $0.871 $0.219 634,019.0 +10.15%
2023-04 $0.9883 $0.87 $0.1183 472,996.0 +2.75%
2023-03 $1.17 $0.8702 $0.2998 1,029,483.0 -8.99%
2023-02 $1.27 $0.9836 $0.2832 1,364,011.0 -16.67%
2023-01 $1.24 $1.02 $0.22 1,591,200.0 +14.29%

2022年のBridgeline Digital Inc (BLIN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $1.45 $0.974 $0.476 2,422,449.0 -24.46%
2022-11 $1.47 $1.25 $0.2199 610,964.0 -2.11%
2022-10 $1.46 $1.14 $0.32 1,659,825.0 +8.40%
2022-09 $1.68 $1.28 $0.40 2,336,523.0 -11.78%
2022-08 $1.61 $1.13 $0.48 3,803,388.0 +30.26%
2022-07 $1.47 $1.12 $0.35 1,354,462.0 -5.00%
2022-06 $1.35 $1.06 $0.29 1,486,753.0 -5.51%
2022-05 $1.52 $1.07 $0.45 1,503,479.0 -14.77%
2022-04 $2.09 $1.44 $0.65 1,640,111.0 -21.99%
2022-03 $2.18 $1.63 $0.553 3,479,312.0 +2.69%
2022-02 $2.21 $1.54 $0.6675 1,683,907.0 -6.06%
2022-01 $2.40 $1.63 $0.7711 3,104,691.0 -12.39%
software_infrastructure ZS
$204.96
price down icon 2.54%
software_infrastructure NET
$99.37
price down icon 2.80%
software_infrastructure SQ
$88.78
price down icon 0.26%
$94.06
price down icon 2.47%
$547.74
price down icon 1.12%
$347.59
price down icon 4.59%
大文字化:     |  ボリューム (24 時間):