Bridgeline Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	0.75	0.75	0.75	0.75	-	-	-
Feb 20, 2026	0.75	0.75	0.75	0.75	0.75	6.43%	-
Feb 19, 2026	0.70	0.70	0.70	0.70	0.70	16.67%	-
Feb 18, 2026	0.60	0.60	0.60	0.60	0.60	7.14%	-
Feb 17, 2026	0.56	0.56	0.56	0.56	0.56	-0.88%	-
Feb 16, 2026	0.57	0.57	0.57	0.57	0.57	-3.42%	-
Feb 13, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	-
Feb 12, 2026	0.59	0.59	0.59	0.59	0.59	-2.48%	-
Feb 11, 2026	0.61	0.61	0.61	0.61	0.61	6.14%	-
Feb 10, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	-
Feb 9, 2026	0.56	0.56	0.56	0.56	0.56	-0.88%	-
Feb 6, 2026	0.57	0.57	0.57	0.57	0.57	-3.42%	-
Feb 5, 2026	0.59	0.59	0.59	0.59	0.59	-2.50%	-
Feb 4, 2026	0.60	0.60	0.60	0.60	0.60	-6.25%	-
Feb 3, 2026	0.64	0.64	0.64	0.64	0.64	4.92%	-
Feb 2, 2026	0.61	0.61	0.61	0.61	0.61	-3.17%	-
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%	-