Bridgeline Digital, Inc. (BLIN)
NASDAQ: BLIN · Real-Time Price · USD
1.610
+0.130 (8.78%)
At close: Apr 1, 2025, 4:00 PM
1.594
-0.016 (-0.99%)
After-hours: Apr 1, 2025, 7:36 PM EDT
Bridgeline Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.46 | 1.74 | 1.46 | 1.61 | 1.61 | 8.78% | 104,724 |
| Mar 31, 2025 | 1.53 | 1.53 | 1.44 | 1.48 | 1.48 | 0.68% | 56,997 |
| Mar 28, 2025 | 1.44 | 1.48 | 1.43 | 1.47 | 1.47 | 0.68% | 76,989 |
| Mar 27, 2025 | 1.44 | 1.52 | 1.43 | 1.46 | 1.46 | 0.69% | 63,555 |
| Mar 26, 2025 | 1.51 | 1.52 | 1.45 | 1.45 | 1.45 | -3.33% | 13,741 |
| Mar 25, 2025 | 1.46 | 1.52 | 1.44 | 1.50 | 1.50 | 4.17% | 33,232 |
| Mar 24, 2025 | 1.43 | 1.48 | 1.40 | 1.44 | 1.44 | - | 16,765 |
| Mar 21, 2025 | 1.45 | 1.52 | 1.36 | 1.44 | 1.44 | -1.03% | 22,938 |
| Mar 20, 2025 | 1.43 | 1.49 | 1.41 | 1.46 | 1.46 | 0.34% | 31,868 |
| Mar 19, 2025 | 1.43 | 1.59 | 1.37 | 1.45 | 1.45 | 1.40% | 79,492 |
| Mar 18, 2025 | 1.48 | 1.48 | 1.37 | 1.43 | 1.43 | -4.67% | 25,093 |
| Mar 17, 2025 | 1.48 | 1.50 | 1.44 | 1.50 | 1.50 | 1.35% | 19,939 |
| Mar 14, 2025 | 1.43 | 1.52 | 1.43 | 1.48 | 1.48 | 2.07% | 14,440 |
| Mar 13, 2025 | 1.38 | 1.48 | 1.36 | 1.45 | 1.45 | -1.36% | 21,458 |
| Mar 12, 2025 | 1.45 | 1.48 | 1.41 | 1.47 | 1.47 | 3.52% | 27,097 |
| Mar 11, 2025 | 1.35 | 1.43 | 1.34 | 1.42 | 1.42 | 3.65% | 33,348 |
| Mar 10, 2025 | 1.40 | 1.44 | 1.31 | 1.37 | 1.37 | -4.20% | 109,056 |
| Mar 7, 2025 | 1.37 | 1.46 | 1.35 | 1.43 | 1.43 | 2.88% | 131,087 |
| Mar 6, 2025 | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | -0.71% | 12,199 |
| Mar 5, 2025 | 1.29 | 1.40 | 1.26 | 1.40 | 1.40 | 7.69% | 90,676 |
| Mar 4, 2025 | 1.30 | 1.33 | 1.20 | 1.30 | 1.30 | - | 133,021 |
| Mar 3, 2025 | 1.21 | 1.32 | 1.20 | 1.30 | 1.30 | 5.69% | 82,534 |
| Feb 28, 2025 | 1.34 | 1.34 | 1.18 | 1.23 | 1.23 | -4.65% | 89,178 |
| Feb 27, 2025 | 1.39 | 1.40 | 1.26 | 1.29 | 1.29 | -4.44% | 82,744 |
| Feb 26, 2025 | 1.40 | 1.41 | 1.28 | 1.35 | 1.35 | -4.93% | 68,234 |
| Feb 25, 2025 | 1.50 | 1.57 | 1.42 | 1.42 | 1.42 | -3.40% | 34,018 |
| Feb 24, 2025 | 1.55 | 1.56 | 1.37 | 1.47 | 1.47 | -6.37% | 121,555 |
| Feb 21, 2025 | 1.76 | 1.76 | 1.53 | 1.57 | 1.57 | -9.25% | 256,624 |
| Feb 20, 2025 | 1.79 | 1.81 | 1.68 | 1.73 | 1.73 | - | 41,894 |
| Feb 19, 2025 | 1.83 | 1.83 | 1.70 | 1.73 | 1.73 | 0.58% | 94,771 |
| Feb 18, 2025 | 1.71 | 1.78 | 1.65 | 1.72 | 1.72 | -1.71% | 90,068 |
| Feb 14, 2025 | 1.96 | 2.05 | 1.75 | 1.75 | 1.75 | -11.62% | 279,317 |
| Feb 13, 2025 | 2.13 | 2.13 | 1.91 | 1.98 | 1.98 | -3.88% | 143,293 |
| Feb 12, 2025 | 1.96 | 2.15 | 1.88 | 2.06 | 2.06 | 6.19% | 176,194 |
| Feb 11, 2025 | 1.87 | 1.95 | 1.84 | 1.94 | 1.94 | 2.65% | 77,401 |
| Feb 10, 2025 | 1.92 | 1.93 | 1.84 | 1.89 | 1.89 | 2.72% | 60,021 |
| Feb 7, 2025 | 1.90 | 1.98 | 1.74 | 1.84 | 1.84 | -3.16% | 107,322 |
| Feb 6, 2025 | 2.00 | 2.04 | 1.88 | 1.90 | 1.90 | -2.56% | 84,376 |
| Feb 5, 2025 | 2.00 | 2.00 | 1.85 | 1.95 | 1.95 | -1.02% | 82,714 |
| Feb 4, 2025 | 2.19 | 2.22 | 1.90 | 1.97 | 1.97 | -5.74% | 181,871 |
| Feb 3, 2025 | 1.95 | 2.20 | 1.95 | 2.09 | 2.09 | 5.56% | 226,683 |
| Jan 31, 2025 | 1.85 | 2.13 | 1.82 | 1.98 | 1.98 | 9.39% | 323,406 |
| Jan 30, 2025 | 1.79 | 1.87 | 1.72 | 1.81 | 1.81 | - | 92,730 |
| Jan 29, 2025 | 1.75 | 1.83 | 1.72 | 1.81 | 1.81 | 2.26% | 57,417 |
| Jan 28, 2025 | 1.68 | 1.83 | 1.66 | 1.77 | 1.77 | 6.63% | 161,105 |
| Jan 27, 2025 | 1.82 | 1.85 | 1.63 | 1.66 | 1.66 | -9.29% | 130,179 |
| Jan 24, 2025 | 1.82 | 1.86 | 1.75 | 1.83 | 1.83 | -0.54% | 79,663 |
| Jan 23, 2025 | 1.65 | 1.85 | 1.65 | 1.84 | 1.84 | 8.88% | 120,665 |
| Jan 22, 2025 | 1.66 | 1.74 | 1.60 | 1.69 | 1.69 | 3.68% | 132,983 |
| Jan 21, 2025 | 1.70 | 1.71 | 1.56 | 1.63 | 1.63 | -6.32% | 104,968 |