Bridgeline Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	-
Mar 18, 2026	0.75	0.76	0.71	0.71	0.71	-4.70%	-
Mar 17, 2026	0.78	0.80	0.73	0.75	0.75	-3.87%	-
Mar 16, 2026	0.78	0.78	0.78	0.78	0.78	-3.13%	-
Mar 13, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Mar 12, 2026	0.80	0.80	0.80	0.80	0.80	-3.03%	-
Mar 11, 2026	0.83	0.83	0.83	0.83	0.83	3.77%	-
Mar 10, 2026	0.78	0.81	0.77	0.80	0.80	3.25%	-
Mar 9, 2026	0.77	0.80	0.76	0.77	0.77	-0.65%	-
Mar 6, 2026	0.75	0.79	0.74	0.78	0.78	2.65%	-
Mar 5, 2026	0.74	0.79	0.73	0.76	0.76	1.34%	-
Mar 4, 2026	0.70	0.75	0.70	0.75	0.75	3.47%	-
Mar 3, 2026	0.71	0.73	0.70	0.72	0.72	-0.69%	-
Mar 2, 2026	0.72	0.73	0.71	0.73	0.73	-	1,000
Feb 27, 2026	0.70	0.73	0.70	0.73	0.73	2.11%	-
Feb 26, 2026	0.70	0.72	0.70	0.71	0.71	-0.70%	1,000
Feb 25, 2026	0.70	0.72	0.70	0.72	0.72	-	-
Feb 24, 2026	0.69	0.72	0.68	0.72	0.72	1.42%	-
Feb 23, 2026	0.75	0.77	0.71	0.71	0.71	-7.24%	-
Feb 20, 2026	0.74	0.82	0.74	0.76	0.76	2.70%	-
Feb 19, 2026	0.70	0.77	0.66	0.74	0.74	2.78%	-
Feb 18, 2026	0.60	0.74	0.60	0.72	0.72	18.03%	-
Feb 17, 2026	0.57	0.63	0.56	0.61	0.61	7.96%	-
Feb 16, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	-
Feb 13, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	-
Feb 12, 2026	0.59	0.62	0.57	0.58	0.58	-5.74%	-
Feb 11, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Feb 10, 2026	0.57	0.63	0.57	0.61	0.61	43.19%	-
Feb 9, 2026	0.59	0.59	0.43	0.43	0.43	-31.84%	-
Feb 6, 2026	0.60	0.63	0.57	0.63	0.63	1.63%	-
Feb 5, 2026	0.61	0.63	0.58	0.62	0.62	-2.38%	-
Feb 4, 2026	0.63	0.65	0.60	0.63	0.63	-2.33%	-
Feb 3, 2026	0.66	0.66	0.55	0.65	0.65	-4.44%	-
Feb 2, 2026	0.68	0.68	0.68	0.68	0.68	2.27%	-
Jan 30, 2026	0.66	0.66	0.66	0.66	0.66	-1.49%	-
Jan 29, 2026	0.68	0.70	0.61	0.67	0.67	-1.47%	-
Jan 28, 2026	0.67	0.70	0.64	0.68	0.68	3.03%	-
Jan 27, 2026	0.67	0.67	0.60	0.66	0.66	-2.22%	-
Jan 26, 2026	0.66	0.68	0.63	0.68	0.68	-0.74%	-
Jan 23, 2026	0.68	0.70	0.66	0.68	0.68	-	-
Jan 22, 2026	0.68	0.70	0.66	0.68	0.68	-2.86%	-
Jan 21, 2026	0.70	0.72	0.68	0.70	0.70	-0.71%	-
Jan 20, 2026	0.68	0.73	0.68	0.71	0.71	3.68%	-
Jan 19, 2026	0.68	0.68	0.68	0.68	0.68	-4.90%	-
Jan 16, 2026	0.68	0.72	0.66	0.72	0.72	2.88%	-
Jan 15, 2026	0.70	0.70	0.68	0.70	0.70	-	-
Jan 14, 2026	0.70	0.75	0.68	0.70	0.70	-3.47%	-
Jan 13, 2026	0.69	0.76	0.62	0.72	0.72	2.86%	-
Jan 12, 2026	0.65	0.70	0.62	0.70	0.70	4.48%	-
Jan 9, 2026	0.67	0.69	0.65	0.67	0.67	-0.74%	-