Bridgeline Digital, Inc. (FRA:BL43)
Germany · Delayed Price · Currency is EUR 0.6650
+0.0150 (2.31%)
Last updated: Jan 5, 2026, 8:24 AM CET
Bridgeline Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.27% | - |
| Jan 8, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jan 7, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | - |
| Jan 6, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.50% | - |
| Jan 5, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.31% | - |
| Jan 2, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 5.69% | - |
| Dec 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -15.75% | - |
| Dec 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -7.01% | - |
| Dec 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | - |
| Dec 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.28% | - |
| Dec 19, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -5.45% | - |
| Dec 18, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 9.27% | - |
| Dec 17, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.34% | - |
| Dec 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -7.45% | - |
| Dec 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.73% | - |
| Dec 12, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.81% | - |
| Dec 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | - |
| Dec 10, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | - |
| Dec 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.60% | - |
| Dec 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -7.18% | - |
| Dec 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.69% | - |
| Dec 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 5.33% | - |
| Dec 3, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 5.62% | - |
| Dec 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.84% | - |
| Dec 1, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3.82% | - |
| Nov 28, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Nov 27, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Nov 26, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | 3.29% | - |
| Nov 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.94% | - |
| Nov 24, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | - |
| Nov 21, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | - |
| Nov 20, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.47% | - |
| Nov 19, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.89% | - |
| Nov 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -9.66% | - |
| Nov 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.57% | - |
| Nov 14, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -9.33% | - |
| Nov 13, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.53% | - |
| Nov 12, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | - |
| Nov 11, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 7.29% | 90 |
| Nov 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -8.57% | - |
| Nov 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Nov 6, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Nov 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| Nov 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Nov 3, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Oct 31, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Oct 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 4.67% | - |
| Oct 29, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -6.14% | - |
| Oct 28, 2025 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | -1.72% | 106 |
| Oct 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 7.41% | 100 |