Stockscreener 앱 받기
0.9252
2.60%
-0.0247
시간 외 거래:
.93
0.0048
+0.52%
Bridgeline Digital Inc 주식 (BLIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $0.945 | $0.90 | $0.045 | 49,584.0 | -2.60% |
| 2026-09-03 | $0.9794 | $0.94 | $0.0394 | 72,388.0 | -3.07% |
| 2026-09-02 | $0.9998 | $0.965 | $0.0348 | 14,494.0 | +0.52% |
| 2026-09-01 | $0.98 | $0.951 | $0.029 | 19,785.0 | -2.51% |
| 2026-08-31 | $1.01 | $0.9502 | $0.0598 | 32,313.0 | +1.99% |
| 2026-08-28 | $1.01 | $0.9805 | $0.0294 | 12,110.0 | -0.71% |
| 2026-08-27 | $1.09 | $0.9669 | $0.1232 | 136,342.0 | +1.51% |
| 2026-08-26 | $0.9978 | $0.9654 | $0.0324 | 13,959.0 | -0.50% |
| 2026-08-25 | $0.99 | $0.961 | $0.029 | 34,955.0 | +1.42% |
| 2026-08-24 | $1.03 | $0.964 | $0.0656 | 8,428.0 | -2.77% |
| 2026-08-21 | $1.01 | $0.96 | $0.05 | 54,578.0 | +2.91% |
| 2026-08-20 | $1.04 | $0.9515 | $0.0885 | 10,063.0 | -0.33% |
| 2026-08-19 | $0.995 | $0.95 | $0.045 | 29,652.0 | +0.38% |
| 2026-08-18 | $1.04 | $0.95 | $0.09 | 86,619.0 | -3.70% |
| 2026-08-17 | $1.02 | $0.99 | $0.035 | 65,209.0 | +0.00% |
| 2026-08-14 | $1.08 | $0.99 | $0.09 | 170,158.0 | -9.09% |
| 2026-08-13 | $1.14 | $1.06 | $0.08 | 130,340.0 | +0.92% |
| 2026-08-12 | $1.13 | $1.05 | $0.08 | 116,901.0 | -2.68% |
| 2026-08-11 | $1.14 | $1.11 | $0.03 | 13,200.0 | +0.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $0.9998 | $0.90 | $0.0998 | 205,835.0 | -7.48% |
| 2026-08 | $1.22 | $0.95 | $0.27 | 1,243,902.0 | -13.79% |
| 2026-07 | $1.42 | $1.10 | $0.3213 | 2,736,081.0 | +0.00% |
| 2026-06 | $1.30 | $0.96 | $0.34 | 1,773,457.0 | -4.92% |
| 2026-05 | $1.28 | $0.8499 | $0.4301 | 982,489.0 | +28.42% |
| 2026-04 | $1.07 | $0.8191 | $0.2509 | 574,041.0 | +19.20% |
| 2026-03 | $0.9999 | $0.791 | $0.2089 | 541,775.0 | -10.48% |
| 2026-02 | $1.06 | $0.70 | $0.36 | 1,526,250.0 | +9.24% |
| 2026-01 | $0.9271 | $0.7803 | $0.1468 | 1,295,100.0 | -1.83% |
Bridgeline Digital Inc 주식 (BLIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.15 | $0.6854 | $0.4668 | 2,124,267.0 | -10.04% |
| 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% |
5.68%
0.73%
자본화:
|
볼륨(24시간):