Bridgeline Digital, Inc. (FRA:BL43)
Germany · Delayed Price · Currency is EUR 0.8100
+0.0050 (0.62%)
Last updated: Aug 27, 2026, 8:03 AM CET
FRA:BL43 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | - | 1.26% | - |
| Aug 25, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.45% | - |
| Aug 24, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3.82% | - |
| Aug 21, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.26% | - |
| Aug 20, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.85% | - |
| Aug 19, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.57% | - |
| Aug 18, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Aug 17, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -10.16% | - |
| Aug 14, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.31% | - |
| Aug 13, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.63% | - |
| Aug 12, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.65% | - |
| Aug 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.05% | - |
| Aug 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 4.95% | - |
| Aug 7, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -9.00% | - |
| Aug 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | - |
| Aug 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.02% | - |
| Aug 3, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | - |
| Jul 31, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Jul 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | - |
| Jul 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.94% | - |
| Jul 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Jul 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Jul 23, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 2.88% | - |
| Jul 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.97% | - |
| Jul 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Jul 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Jul 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -6.25% | - |
| Jul 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 6.67% | - |
| Jul 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Jul 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Jul 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| Jul 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -6.78% | - |
| Jul 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 10.28% | - |
| Jul 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Jul 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | - |
| Jul 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 4.57% | - |
| Jul 1, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.55% | - |
| Jun 30, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.51% | - |
| Jun 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 13.71% | - |
| Jun 26, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -7.89% | - |
| Jun 25, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 7.34% | - |
| Jun 24, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 4.12% | - |
| Jun 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jun 22, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jun 19, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.95% | - |
| Jun 18, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 5.99% | - |