Stockscreener 앱 받기
1.019
3.08%
-0.041
Bridgeline Digital Inc 주식 (BLIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $1.07 | $1.00 | $0.07 | 26,463.0 | -3.87% |
| 2025-12-11 | $1.12 | $1.03 | $0.0899 | 160,640.0 | +0.95% |
| 2025-12-10 | $1.10 | $1.05 | $0.05 | 16,923.0 | -1.87% |
| 2025-12-09 | $1.11 | $0.9803 | $0.1297 | 202,555.0 | +2.88% |
| 2025-12-08 | $1.06 | $1.00 | $0.065 | 135,100.0 | -0.48% |
| 2025-12-05 | $1.15 | $1.02 | $0.1299 | 443,171.0 | -5.00% |
| 2025-12-04 | $1.15 | $1.08 | $0.0672 | 72,943.0 | -0.45% |
| 2025-12-03 | $1.14 | $1.03 | $0.1119 | 61,482.0 | +7.28% |
| 2025-12-02 | $1.04 | $0.98 | $0.06 | 14,191.0 | +3.04% |
| 2025-12-01 | $1.05 | $0.9996 | $0.0506 | 22,821.0 | -0.04% |
| 2025-11-28 | $1.03 | $0.97 | $0.06 | 17,675.0 | +2.57% |
| 2025-11-26 | $1.00 | $0.9222 | $0.0778 | 30,904.0 | +0.59% |
| 2025-11-25 | $0.9971 | $0.9213 | $0.0758 | 34,580.0 | +2.57% |
| 2025-11-24 | $0.96 | $0.93 | $0.03 | 22,383.0 | -0.69% |
| 2025-11-21 | $0.97 | $0.93 | $0.04 | 65,072.0 | +2.04% |
| 2025-11-20 | $0.995 | $0.9174 | $0.0776 | 29,134.0 | +1.58% |
| 2025-11-19 | $0.951 | $0.9026 | $0.0484 | 41,944.0 | -3.38% |
| 2025-11-18 | $1.00 | $0.95 | $0.05 | 18,127.0 | +0.01% |
| 2025-11-17 | $1.06 | $0.929 | $0.131 | 87,265.0 | -8.65% |
| 2025-11-14 | $1.09 | $1.04 | $0.05 | 41,756.0 | -1.89% |
| 2025-11-13 | $1.22 | $1.05 | $0.1682 | 97,908.0 | -7.83% |
| 2025-11-12 | $1.19 | $1.15 | $0.035 | 15,242.0 | -0.86% |
Bridgeline Digital Inc 주식 (BLIN) 연도별 가격 이력
이 심층 분석에서는 Bridgeline Digital Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BLIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bridgeline Digital Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bridgeline Digital Inc 주식 (BLIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.15 | $0.98 | $0.1722 | 1,156,289.0 | +1.90% |
| 2025-11 | $1.34 | $0.9026 | $0.436 | 846,627.0 | -24.24% |
| 2025-10 | $1.62 | $1.04 | $0.577 | 2,385,654.0 | +0.00% |
| 2025-09 | $1.43 | $1.25 | $0.18 | 3,121,353.0 | -7.69% |
| 2025-08 | $1.55 | $1.23 | $0.3207 | 808,965.0 | -1.38% |
| 2025-07 | $1.74 | $1.35 | $0.3895 | 1,339,242.0 | +4.32% |
| 2025-06 | $1.64 | $1.38 | $0.26 | 564,149.0 | -10.32% |
| 2025-05 | $2.22 | $1.49 | $0.73 | 1,414,005.0 | -10.92% |
| 2025-04 | $2.16 | $1.38 | $0.78 | 1,513,438.0 | +17.57% |
| 2025-03 | $1.59 | $1.20 | $0.39 | 993,016.0 | +20.33% |
| 2025-02 | $2.22 | $1.18 | $1.04 | 2,281,911.0 | -37.88% |
| 2025-01 | $2.80 | $1.46 | $1.34 | 5,562,633.0 | +25.32% |
Bridgeline Digital Inc 주식 (BLIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.95 | $1.14 | $0.815 | 5,430,056.0 | +50.00% |
| 2024-11 | $1.29 | $1.05 | $0.24 | 861,105.0 | +4.68% |
| 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% |
Bridgeline Digital Inc 주식 (BLIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.60%
0.55%
자본화:
|
볼륨(24시간):