Skip to main content
Bridgeline Digital, Inc. (BLIN)
NASDAQ: BLIN · Real-Time Price · USD
1.490
+0.140 (10.37%)
At close: Dec 20, 2024, 4:00 PM
1.430
-0.060 (-4.03%)
After-hours: Dec 20, 2024, 7:23 PM EST

Bridgeline Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.341.491.341.491.4911.19%263,013
Dec 19, 20241.491.951.311.341.34-10.07%1,308,316
Dec 18, 20241.351.601.351.491.498.44%536,600
Dec 17, 20241.351.411.351.371.371.78%35,958
Dec 16, 20241.321.431.321.351.351.50%70,480
Dec 13, 20241.321.361.291.331.331.14%123,738
Dec 12, 20241.321.351.251.321.32-2.59%72,612
Dec 11, 20241.381.391.301.351.35-1.46%138,853
Dec 10, 20241.401.451.291.371.37-4.20%220,693
Dec 9, 20241.451.471.331.431.435.93%329,031
Dec 6, 20241.161.481.141.351.3517.39%551,088
Dec 5, 20241.151.191.141.151.15-4.17%9,638
Dec 4, 20241.201.211.201.201.20-9,379
Dec 3, 20241.201.231.191.201.20-39,989
Dec 2, 20241.161.231.141.201.203.45%71,722
Nov 29, 20241.141.171.121.161.161.75%20,241
Nov 27, 20241.141.181.111.141.14-1.72%39,893
Nov 26, 20241.191.191.111.161.161.75%38,717
Nov 25, 20241.111.201.111.141.141.79%60,275
Nov 22, 20241.091.131.091.121.121.82%75,491
Nov 21, 20241.101.101.091.101.100.92%9,258
Nov 20, 20241.131.131.091.091.09-0.91%10,657
Nov 19, 20241.101.131.091.101.10-9,303
Nov 18, 20241.091.121.091.101.100.92%18,248
Nov 15, 20241.141.141.091.091.09-2.68%10,462
Nov 14, 20241.151.151.101.121.12-1.75%39,270
Nov 13, 20241.091.141.091.141.141.79%33,745
Nov 12, 20241.091.121.061.121.120.90%31,642
Nov 11, 20241.141.151.091.111.110.91%28,067
Nov 8, 20241.081.131.081.101.100.92%36,483
Nov 7, 20241.111.151.051.091.09-3.54%74,385
Nov 6, 20241.231.261.121.131.13-7.38%130,010
Nov 5, 20241.201.241.181.221.22-1.61%14,045
Nov 4, 20241.101.291.101.241.2410.71%173,667
Nov 1, 20241.081.131.081.121.121.08%11,682
Oct 31, 20241.121.121.071.111.11-1.07%13,152
Oct 30, 20241.111.121.101.121.120.45%21,182
Oct 29, 20241.091.151.061.121.12-0.45%35,241
Oct 28, 20241.081.141.081.121.123.70%13,746
Oct 25, 20241.091.111.081.081.08-1.82%10,986
Oct 24, 20241.121.141.071.101.10-14,060
Oct 23, 20241.111.151.061.101.10-16,187
Oct 22, 20241.141.151.091.101.10-0.90%61,995
Oct 21, 20241.111.141.111.111.11-0.18%27,130
Oct 18, 20241.151.171.081.111.11-5.20%36,655
Oct 17, 20241.171.191.151.171.17-1.43%27,353
Oct 16, 20241.191.221.171.191.19-19,882
Oct 15, 20241.201.221.161.191.19-0.42%10,480
Oct 14, 20241.171.201.131.201.201.27%30,000
Oct 11, 20241.181.181.171.181.182.61%4,367
Oct 10, 20241.151.201.121.151.150.88%29,092
Oct 9, 20241.171.171.141.141.14-0.87%6,171
Oct 8, 20241.221.221.141.151.15-2.54%16,713
Oct 7, 20241.151.201.131.181.18-2.07%23,817
Oct 4, 20241.151.221.151.211.211.26%13,652
Oct 3, 20241.151.211.151.191.190.68%7,211
Oct 2, 20241.221.221.161.181.18-1.50%19,809
Oct 1, 20241.161.221.141.201.204.35%23,830
Sep 30, 20241.141.181.121.151.15-0.86%25,132
Sep 27, 20241.211.221.131.161.16-0.85%20,253
Sep 26, 20241.161.221.161.171.17-0.43%20,905
Sep 25, 20241.161.211.161.181.18-0.42%20,338
Sep 24, 20241.191.191.171.181.18-3.28%12,079
Sep 23, 20241.221.221.161.221.221.67%35,288
Sep 20, 20241.121.211.121.201.205.26%45,787
Sep 19, 20241.151.151.111.141.141.79%7,521
Sep 18, 20241.151.231.121.121.12-0.88%30,761
Sep 17, 20241.141.151.121.131.13-1.74%8,917
Sep 16, 20241.061.151.061.151.155.99%32,305
Sep 13, 20241.081.101.041.091.090.46%24,217
Sep 12, 20241.081.101.081.081.08-0.74%3,552
Sep 11, 20241.081.121.071.091.091.68%15,689
Sep 10, 20241.071.091.051.071.071.90%12,065
Sep 9, 20241.101.111.031.051.05-3.58%33,845
Sep 6, 20241.091.121.031.091.091.78%91,932
Sep 5, 20241.031.091.021.071.078.08%21,028
Sep 4, 20241.001.030.990.990.99-1.00%25,237
Sep 3, 20240.971.030.971.001.001.78%69,127
Aug 30, 20240.941.000.930.980.989.17%156,840
Aug 29, 20240.900.940.900.900.902.27%2,222
Aug 28, 20240.940.940.880.880.88-3.30%19,082
Aug 27, 20240.890.980.870.910.913.55%141,293
Aug 26, 20240.920.920.870.880.88-3.35%33,747
Aug 23, 20240.900.910.870.910.911.61%51,708
Aug 22, 20240.800.900.800.890.897.85%48,990
Aug 21, 20240.830.910.810.830.832.44%57,184
Aug 20, 20240.870.890.810.810.81-5.50%133,287
Aug 19, 20240.890.910.850.860.86-3.70%49,138
Aug 16, 20240.890.910.850.890.890.09%11,737
Aug 15, 20240.870.910.860.890.894.61%30,551
Aug 14, 20240.820.870.820.850.852.72%7,947
Aug 13, 20240.860.870.830.830.83-4.29%33,457
Aug 12, 20240.880.890.860.860.86-1.41%49,407
Aug 9, 20240.890.890.870.880.880.78%4,396
Aug 8, 20240.890.890.870.870.874.20%21,648
Aug 7, 20240.890.890.840.840.84-5.10%20,005
Aug 6, 20240.830.900.830.880.886.01%9,817
Aug 5, 20240.800.860.760.830.83-2.47%44,717
Aug 2, 20240.830.890.800.850.85-4.38%26,714
Aug 1, 20240.900.900.860.890.89-3.90%21,296