Bridgeline Digital, Inc. (BLIN)
NASDAQ: BLIN · Real-Time Price · USD
1.430
-0.020 (-1.38%)
At close: Aug 1, 2025, 4:00 PM
1.430
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:00 PM EDT
Bridgeline Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.45 | 1.45 | 1.42 | 1.46 | - | 0.69% | 4,026 |
| Jul 31, 2025 | 1.47 | 1.53 | 1.45 | 1.45 | 1.45 | -1.36% | 32,716 |
| Jul 30, 2025 | 1.46 | 1.63 | 1.46 | 1.47 | 1.47 | - | 199,567 |
| Jul 29, 2025 | 1.56 | 1.60 | 1.46 | 1.47 | 1.47 | -2.65% | 105,915 |
| Jul 28, 2025 | 1.54 | 1.56 | 1.51 | 1.51 | 1.51 | - | 21,489 |
| Jul 25, 2025 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | -1.95% | 20,120 |
| Jul 24, 2025 | 1.56 | 1.65 | 1.52 | 1.54 | 1.54 | 1.32% | 236,492 |
| Jul 23, 2025 | 1.53 | 1.60 | 1.46 | 1.52 | 1.52 | 3.40% | 80,349 |
| Jul 22, 2025 | 1.53 | 1.74 | 1.44 | 1.47 | 1.47 | -3.92% | 173,805 |
| Jul 21, 2025 | 1.57 | 1.64 | 1.51 | 1.53 | 1.53 | 2.68% | 64,977 |
| Jul 18, 2025 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 4.93% | 32,057 |
| Jul 17, 2025 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -2.74% | 40,105 |
| Jul 16, 2025 | 1.44 | 1.52 | 1.43 | 1.46 | 1.46 | -1.35% | 32,925 |
| Jul 15, 2025 | 1.41 | 1.49 | 1.41 | 1.48 | 1.48 | 4.96% | 98,615 |
| Jul 14, 2025 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -2.08% | 24,691 |
| Jul 11, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 32,423 |
| Jul 10, 2025 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 12,234 |
| Jul 9, 2025 | 1.44 | 1.49 | 1.44 | 1.46 | 1.46 | 0.69% | 14,802 |
| Jul 8, 2025 | 1.49 | 1.52 | 1.44 | 1.45 | 1.45 | -3.33% | 40,854 |
| Jul 7, 2025 | 1.44 | 1.54 | 1.44 | 1.50 | 1.50 | 1.35% | 31,890 |
| Jul 3, 2025 | 1.43 | 1.50 | 1.42 | 1.48 | 1.48 | 2.78% | 20,545 |
| Jul 2, 2025 | 1.38 | 1.46 | 1.38 | 1.44 | 1.44 | 2.86% | 24,639 |
| Jul 1, 2025 | 1.39 | 1.41 | 1.35 | 1.40 | 1.40 | 0.72% | 33,752 |
| Jun 30, 2025 | 1.48 | 1.48 | 1.38 | 1.39 | 1.39 | -6.08% | 43,696 |
| Jun 27, 2025 | 1.49 | 1.52 | 1.46 | 1.48 | 1.48 | -1.99% | 46,818 |
| Jun 26, 2025 | 1.50 | 1.53 | 1.46 | 1.51 | 1.51 | 0.67% | 36,671 |
| Jun 25, 2025 | 1.47 | 1.56 | 1.47 | 1.50 | 1.50 | 1.35% | 22,390 |
| Jun 24, 2025 | 1.47 | 1.54 | 1.45 | 1.48 | 1.48 | 0.68% | 31,316 |
| Jun 23, 2025 | 1.50 | 1.54 | 1.45 | 1.47 | 1.47 | 4.26% | 43,190 |
| Jun 20, 2025 | 1.56 | 1.56 | 1.41 | 1.41 | 1.41 | -7.24% | 63,760 |
| Jun 18, 2025 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 8,512 |
| Jun 17, 2025 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -1.29% | 19,387 |
| Jun 16, 2025 | 1.60 | 1.62 | 1.53 | 1.55 | 1.55 | -1.90% | 25,392 |
| Jun 13, 2025 | 1.55 | 1.60 | 1.55 | 1.58 | 1.58 | -1.25% | 14,257 |
| Jun 12, 2025 | 1.60 | 1.61 | 1.56 | 1.60 | 1.60 | 1.91% | 18,624 |
| Jun 11, 2025 | 1.58 | 1.60 | 1.55 | 1.57 | 1.57 | - | 21,388 |
| Jun 10, 2025 | 1.58 | 1.60 | 1.55 | 1.57 | 1.57 | -0.63% | 19,823 |
| Jun 9, 2025 | 1.59 | 1.64 | 1.55 | 1.58 | 1.58 | -0.63% | 23,812 |
| Jun 6, 2025 | 1.59 | 1.64 | 1.57 | 1.59 | 1.59 | - | 42,849 |
| Jun 5, 2025 | 1.59 | 1.60 | 1.55 | 1.59 | 1.59 | 3.25% | 22,941 |
| Jun 4, 2025 | 1.58 | 1.62 | 1.53 | 1.54 | 1.54 | -0.65% | 25,818 |
| Jun 3, 2025 | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | - | 11,160 |
| Jun 2, 2025 | 1.55 | 1.60 | 1.52 | 1.55 | 1.55 | - | 27,477 |
| May 30, 2025 | 1.59 | 1.59 | 1.52 | 1.55 | 1.55 | -0.64% | 15,289 |
| May 29, 2025 | 1.57 | 1.62 | 1.55 | 1.56 | 1.56 | -0.32% | 37,096 |
| May 28, 2025 | 1.51 | 1.58 | 1.51 | 1.57 | 1.57 | 3.99% | 57,799 |
| May 27, 2025 | 1.54 | 1.55 | 1.49 | 1.51 | 1.51 | -2.90% | 81,998 |
| May 23, 2025 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 0.32% | 22,930 |
| May 22, 2025 | 1.55 | 1.59 | 1.53 | 1.55 | 1.55 | -0.32% | 66,746 |
| May 21, 2025 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -3.73% | 25,188 |