Bridgeline Digital, Inc. (BST:BL43)
Germany · Delayed Price · Currency is EUR 0.7350
-0.0150 (-2.00%)
At close: Sep 18, 2026
BST:BL43 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.00% | - |
| Sep 17, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.67% | - |
| Sep 16, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.97% | - |
| Sep 15, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.66% | - |
| Sep 14, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2.72% | - |
| Sep 11, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -3.29% | - |
| Sep 10, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | - |
| Sep 9, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.65% | - |
| Sep 8, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.65% | - |
| Sep 7, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.28% | - |
| Sep 4, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | - |
| Sep 3, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.66% | - |
| Sep 2, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.61% | - |
| Sep 1, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.98% | - |
| Aug 31, 2026 | 0.81 | 0.84 | 0.80 | 0.84 | 0.84 | 1.20% | - |
| Aug 28, 2026 | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | - | - |
| Aug 27, 2026 | 0.80 | 0.88 | 0.80 | 0.83 | 0.83 | 1.22% | - |
| Aug 26, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | - |
| Aug 25, 2026 | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | -0.61% | - |
| Aug 24, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.81% | - |
| Aug 21, 2026 | 0.79 | 0.84 | 0.79 | 0.83 | 0.83 | 3.11% | - |
| Aug 20, 2026 | 0.79 | 0.83 | 0.79 | 0.81 | 0.81 | -0.62% | - |
| Aug 19, 2026 | 0.79 | 0.83 | 0.79 | 0.81 | 0.81 | -1.82% | - |
| Aug 18, 2026 | 0.82 | 0.86 | 0.82 | 0.83 | 0.83 | -2.37% | - |
| Aug 17, 2026 | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | -0.59% | - |
| Aug 14, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -8.11% | - |
| Aug 13, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.07% | - |
| Aug 12, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.06% | - |
| Aug 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | - |
| Aug 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Aug 7, 2026 | 0.90 | 0.99 | 0.88 | 0.95 | 0.95 | 2.72% | - |
| Aug 6, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -7.07% | - |
| Aug 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | - |
| Aug 4, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.51% | - |
| Jul 31, 2026 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | -0.50% | - |
| Jul 30, 2026 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | - | - |
| Jul 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Jul 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Jul 24, 2026 | 1.04 | 1.07 | 1.02 | 1.02 | 1.02 | -3.77% | - |
| Jul 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Jul 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | - |
| Jul 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Jul 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Jul 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Jul 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.50% | - |
| Jul 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.74% | - |