Bridgeline Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.64	0.64	0.63	0.63	0.63	-3.82%	-
Jan 29, 2026	0.66	0.66	0.66	0.66	0.66	3.15%	-
Jan 28, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	-
Jan 27, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	-
Jan 26, 2026	0.64	0.64	0.64	0.64	0.64	-5.93%	-
Jan 23, 2026	0.68	0.68	0.68	0.68	0.68	2.27%	-
Jan 22, 2026	0.66	0.66	0.66	0.66	0.66	-2.94%	-
Jan 21, 2026	0.68	0.68	0.68	0.68	0.68	0.74%	-
Jan 20, 2026	0.68	0.68	0.68	0.68	0.68	-0.74%	-
Jan 19, 2026	0.68	0.68	0.68	0.68	0.68	3.82%	-
Jan 16, 2026	0.66	0.66	0.66	0.66	0.66	-2.96%	-
Jan 15, 2026	0.68	0.68	0.68	0.68	0.68	-0.74%	-
Jan 14, 2026	0.68	0.68	0.68	0.68	0.68	2.26%	-
Jan 13, 2026	0.67	0.67	0.67	0.67	0.67	7.26%	-
Jan 12, 2026	0.62	0.62	0.62	0.62	0.62	-3.88%	-
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%	-