Stockscreener 앱 받기
1.90
2.56%
-0.05
Bridgeline Digital Inc 주식 (BLIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $2.04 | $1.88 | $0.1635 | 84,152.0 | -2.56% |
| 2025-02-05 | $2.00 | $1.85 | $0.1499 | 82,678.0 | -1.02% |
| 2025-02-04 | $2.22 | $1.90 | $0.32 | 181,224.0 | -5.74% |
| 2025-02-03 | $2.20 | $1.95 | $0.25 | 226,660.0 | +5.56% |
| 2025-01-31 | $2.13 | $1.82 | $0.31 | 312,153.0 | +9.39% |
| 2025-01-30 | $1.87 | $1.72 | $0.1499 | 92,165.0 | +0.00% |
| 2025-01-29 | $1.83 | $1.72 | $0.11 | 55,509.0 | +2.26% |
| 2025-01-28 | $1.83 | $1.65 | $0.1755 | 160,902.0 | +6.63% |
| 2025-01-27 | $1.85 | $1.62 | $0.225 | 130,055.0 | -9.29% |
| 2025-01-24 | $1.86 | $1.75 | $0.11 | 77,827.0 | -0.54% |
| 2025-01-23 | $1.85 | $1.65 | $0.20 | 118,028.0 | +8.88% |
| 2025-01-22 | $1.74 | $1.60 | $0.137 | 132,670.0 | +3.68% |
| 2025-01-21 | $1.71 | $1.56 | $0.15 | 102,137.0 | -6.32% |
| 2025-01-17 | $1.79 | $1.68 | $0.11 | 82,406.0 | +4.19% |
| 2025-01-16 | $1.80 | $1.63 | $0.1661 | 92,440.0 | -7.22% |
| 2025-01-15 | $1.84 | $1.72 | $0.1199 | 73,328.0 | +0.56% |
| 2025-01-14 | $1.86 | $1.71 | $0.1512 | 101,786.0 | -2.19% |
| 2025-01-13 | $1.89 | $1.76 | $0.13 | 129,121.0 | -1.08% |
| 2025-01-10 | $1.98 | $1.76 | $0.2158 | 106,686.0 | -1.07% |
| 2025-01-08 | $2.03 | $1.80 | $0.23 | 330,331.0 | -6.97% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $2.22 | $1.85 | $0.3699 | 658,866.0 | -4.04% |
| 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% |
0.37%
0.09%
자본화:
|
볼륨(24시간):