Bridgeline Digital, Inc. (BST:BL43)
Germany · Delayed Price · Currency is EUR 0.9450
+0.0250 (2.72%)
At close: Aug 7, 2026
BST:BL43 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.95 | 0.99 | 0.91 | 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 | 0.98 | 1.03 | 0.98 | 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 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -2.75% | - |
| Jul 22, 2026 | 1.03 | 1.10 | 1.03 | 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 | 1.00 | 1.05 | 1.00 | 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% | - |
| Jul 10, 2026 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | 0.94% | - |
| Jul 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Jul 8, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.57% | - |
| Jul 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.88% | - |
| Jul 6, 2026 | 1.07 | 1.22 | 1.02 | 1.19 | 1.19 | 11.21% | - |
| Jul 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Jul 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | - |
| Jul 1, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.52% | - |
| Jun 30, 2026 | 0.95 | 1.01 | 0.95 | 1.00 | 1.00 | 3.11% | - |
| Jun 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.03% | - |
| Jun 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 8.24% | - |
| Jun 25, 2026 | 0.95 | 0.97 | 0.89 | 0.91 | 0.91 | -2.67% | - |
| Jun 24, 2026 | 0.87 | 0.96 | 0.87 | 0.94 | 0.94 | 8.09% | - |
| Jun 23, 2026 | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | 0.58% | - |
| Jun 22, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | - |
| Jun 19, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jun 18, 2026 | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -2.86% | - |
| Jun 17, 2026 | 0.82 | 0.89 | 0.82 | 0.88 | 0.88 | 4.17% | - |
| Jun 16, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.00% | - |
| Jun 15, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jun 12, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.69% | - |
| Jun 11, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.73% | - |
| Jun 10, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 3.39% | - |
| Jun 9, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.80% | - |
| Jun 8, 2026 | 0.88 | 0.94 | 0.88 | 0.92 | 0.92 | 3.37% | - |
| Jun 5, 2026 | 0.92 | 0.99 | 0.89 | 0.89 | 0.89 | -6.32% | - |
| Jun 4, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | - |
| Jun 3, 2026 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | - |
| Jun 2, 2026 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | 1.94% | - |