Stockscreener 앱 받기
1.14
1.72%
-0.02
Bridgeline Digital Inc 주식 (BLIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
Bridgeline Digital Inc 주식 (BLIN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.54%
자본화:
|
볼륨(24시간):