Bridgeline Digital, Inc. (FRA:BL43)
Germany · Delayed Price · Currency is EUR 0.9950
-0.0050 (-0.50%)
At close: Jul 31, 2026
FRA:BL43 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.02% | - |
| Jun 16, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | - |
| Jun 15, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.74% | - |
| Jun 12, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.97% | - |
| Jun 11, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.43% | - |
| Jun 10, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -4.37% | - |
| Jun 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.23% | - |
| Jun 8, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.76% | - |
| Jun 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -6.06% | - |
| Jun 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -5.71% | - |
| Jun 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Jun 1, 2026 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | 8.91% | 1,500 |
| May 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.51% | - |
| May 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 26.75% | - |
| May 27, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| May 26, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | - |
| May 25, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 3.27% | - |