Stockscreener 앱 받기
0.94
2.24%
0.0206
Bridgeline Digital Inc 주식 (BLIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $0.9499 | $0.8704 | $0.0795 | 26,187.0 | +2.24% |
| 2026-05-21 | $0.96 | $0.889 | $0.071 | 36,740.0 | -4.23% |
| 2026-05-20 | $0.97 | $0.9201 | $0.0499 | 22,500.0 | +4.09% |
| 2026-05-19 | $0.97 | $0.8624 | $0.1076 | 28,565.0 | +1.79% |
| 2026-05-18 | $0.9999 | $0.8618 | $0.1381 | 32,040.0 | -3.61% |
| 2026-05-15 | $0.9918 | $0.93 | $0.0618 | 39,160.0 | -5.00% |
| 2026-05-14 | $0.99 | $0.8803 | $0.1097 | 31,020.0 | +12.42% |
| 2026-05-13 | $0.93 | $0.8499 | $0.0801 | 44,527.0 | -2.73% |
| 2026-05-12 | $0.9699 | $0.8937 | $0.0762 | 52,753.0 | -5.75% |
| 2026-05-11 | $1.04 | $0.9574 | $0.0826 | 44,922.0 | -5.87% |
| 2026-05-08 | $1.04 | $1.01 | $0.03 | 12,540.0 | +0.99% |
| 2026-05-07 | $1.06 | $1.00 | $0.0634 | 16,380.0 | +1.00% |
| 2026-05-06 | $1.07 | $0.98 | $0.09 | 31,991.0 | -4.76% |
| 2026-05-05 | $1.08 | $0.95 | $0.13 | 19,206.0 | +7.07% |
| 2026-05-04 | $1.05 | $0.9144 | $0.1356 | 16,277.0 | +1.10% |
| 2026-05-01 | $0.9701 | $0.92 | $0.0501 | 18,699.0 | +2.11% |
| 2026-04-30 | $1.02 | $0.91 | $0.1142 | 12,514.0 | +1.10% |
| 2026-04-29 | $1.05 | $0.9005 | $0.1494 | 32,247.0 | -3.36% |
| 2026-04-28 | $1.02 | $0.9723 | $0.0476 | 21,615.0 | -0.78% |
| 2026-04-27 | $1.07 | $0.9501 | $0.1199 | 39,955.0 | -2.00% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1.08 | $0.8499 | $0.2301 | 499,694.0 | -1.05% |
| 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% |
0.83%
1.66%
자본화:
|
볼륨(24시간):