Bridgeline Digital, Inc. (BLIN)
NASDAQ: BLIN · Real-Time Price · USD
1.470
-0.100 (-6.37%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Bridgeline Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.55 | 1.58 | 1.42 | 1.47 | 1.47 | -6.37% | 191,617 |
| Oct 7, 2025 | 1.40 | 1.62 | 1.40 | 1.57 | 1.57 | 16.30% | 630,642 |
| Oct 6, 2025 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | - | 90,644 |
| Oct 3, 2025 | 1.34 | 1.39 | 1.33 | 1.35 | 1.35 | -1.46% | 21,019 |
| Oct 2, 2025 | 1.31 | 1.37 | 1.30 | 1.37 | 1.37 | 3.79% | 103,230 |
| Oct 1, 2025 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | - | 36,897 |
| Sep 30, 2025 | 1.32 | 1.38 | 1.30 | 1.32 | 1.32 | -1.86% | 34,401 |
| Sep 29, 2025 | 1.35 | 1.39 | 1.31 | 1.35 | 1.35 | -0.37% | 53,069 |
| Sep 26, 2025 | 1.34 | 1.36 | 1.31 | 1.35 | 1.35 | 0.75% | 20,435 |
| Sep 25, 2025 | 1.33 | 1.37 | 1.27 | 1.34 | 1.34 | -0.74% | 74,756 |
| Sep 24, 2025 | 1.36 | 1.42 | 1.32 | 1.35 | 1.35 | -0.74% | 84,345 |
| Sep 23, 2025 | 1.32 | 1.43 | 1.31 | 1.36 | 1.36 | 3.03% | 96,710 |
| Sep 22, 2025 | 1.33 | 1.37 | 1.28 | 1.32 | 1.32 | -0.75% | 112,807 |
| Sep 19, 2025 | 1.33 | 1.38 | 1.25 | 1.33 | 1.33 | - | 2,330,586 |
| Sep 18, 2025 | 1.30 | 1.34 | 1.25 | 1.33 | 1.33 | 1.53% | 31,154 |
| Sep 17, 2025 | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | 1.55% | 25,851 |
| Sep 16, 2025 | 1.34 | 1.36 | 1.29 | 1.29 | 1.29 | -2.27% | 52,194 |
| Sep 15, 2025 | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | -2.22% | 25,741 |
| Sep 12, 2025 | 1.36 | 1.40 | 1.32 | 1.35 | 1.35 | 1.50% | 8,235 |
| Sep 11, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 23,193 |
| Sep 10, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | -2.17% | 20,590 |
| Sep 9, 2025 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 1.47% | 23,612 |
| Sep 8, 2025 | 1.36 | 1.39 | 1.33 | 1.36 | 1.36 | -2.16% | 41,766 |
| Sep 5, 2025 | 1.38 | 1.40 | 1.35 | 1.39 | 1.39 | 1.46% | 18,350 |
| Sep 4, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | - | 22,149 |
| Sep 3, 2025 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | - | 9,730 |
| Sep 2, 2025 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -4.20% | 33,567 |
| Aug 29, 2025 | 1.40 | 1.46 | 1.37 | 1.43 | 1.43 | 5.46% | 36,682 |
| Aug 28, 2025 | 1.34 | 1.38 | 1.32 | 1.36 | 1.36 | 0.44% | 38,708 |
| Aug 27, 2025 | 1.37 | 1.42 | 1.34 | 1.35 | 1.35 | - | 18,308 |
| Aug 26, 2025 | 1.37 | 1.43 | 1.34 | 1.35 | 1.35 | -2.88% | 78,863 |
| Aug 25, 2025 | 1.39 | 1.41 | 1.35 | 1.39 | 1.39 | -0.71% | 20,116 |
| Aug 22, 2025 | 1.37 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | 8,756 |
| Aug 21, 2025 | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | 2.99% | 8,236 |
| Aug 20, 2025 | 1.28 | 1.34 | 1.23 | 1.34 | 1.34 | 3.88% | 40,969 |
| Aug 19, 2025 | 1.26 | 1.30 | 1.23 | 1.29 | 1.29 | - | 28,303 |
| Aug 18, 2025 | 1.30 | 1.31 | 1.25 | 1.29 | 1.29 | -2.27% | 22,855 |
| Aug 15, 2025 | 1.49 | 1.49 | 1.24 | 1.32 | 1.32 | -11.94% | 173,219 |
| Aug 14, 2025 | 1.52 | 1.55 | 1.49 | 1.50 | 1.50 | -2.66% | 64,596 |
| Aug 13, 2025 | 1.48 | 1.55 | 1.48 | 1.54 | 1.54 | 2.67% | 18,641 |
| Aug 12, 2025 | 1.44 | 1.50 | 1.43 | 1.50 | 1.50 | 5.63% | 40,221 |
| Aug 11, 2025 | 1.47 | 1.49 | 1.42 | 1.42 | 1.42 | -4.05% | 34,846 |
| Aug 8, 2025 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | - | 19,279 |
| Aug 7, 2025 | 1.47 | 1.53 | 1.45 | 1.48 | 1.48 | 1.37% | 21,656 |
| Aug 6, 2025 | 1.46 | 1.53 | 1.46 | 1.46 | 1.46 | - | 20,345 |
| Aug 5, 2025 | 1.46 | 1.50 | 1.43 | 1.46 | 1.46 | 1.39% | 56,513 |
| Aug 4, 2025 | 1.45 | 1.53 | 1.43 | 1.44 | 1.44 | 0.70% | 55,449 |
| Aug 1, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 9,520 |
| 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 |