Bridgeline Digital, Inc. (BLIN)
NASDAQ: BLIN · Real-Time Price · USD
1.670
+0.150 (9.87%)
At close: Apr 25, 2025, 4:00 PM
1.690
+0.020 (1.20%)
After-hours: Apr 25, 2025, 7:27 PM EDT

Bridgeline Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.521.681.471.671.679.87%84,348
Apr 24, 20251.531.581.491.521.52-27,219
Apr 23, 20251.571.601.511.521.52-49,574
Apr 22, 20251.511.591.511.521.520.66%32,403
Apr 21, 20251.501.521.501.511.51-1.95%8,274
Apr 17, 20251.551.581.501.541.541.32%32,265
Apr 16, 20251.591.591.511.521.52-3.80%15,380
Apr 15, 20251.531.631.511.581.582.93%43,341
Apr 14, 20251.601.601.511.541.541.66%31,717
Apr 11, 20251.511.551.461.511.51-1.31%32,206
Apr 10, 20251.611.631.521.531.53-6.71%39,356
Apr 9, 20251.501.651.501.641.6410.07%53,497
Apr 8, 20251.571.631.461.491.49-3.25%97,507
Apr 7, 20251.451.601.381.541.543.36%99,909
Apr 4, 20251.641.651.481.491.49-13.87%96,971
Apr 3, 20251.941.971.681.731.73-9.90%193,369
Apr 2, 20251.702.161.601.921.9219.25%360,221
Apr 1, 20251.461.741.461.611.618.78%105,894
Mar 31, 20251.531.531.441.481.480.68%56,997
Mar 28, 20251.441.481.431.471.470.68%76,989
Mar 27, 20251.441.521.431.461.460.69%63,555
Mar 26, 20251.511.521.451.451.45-3.33%13,741
Mar 25, 20251.461.521.441.501.504.17%33,232
Mar 24, 20251.431.481.401.441.44-16,765
Mar 21, 20251.451.521.361.441.44-1.03%22,938
Mar 20, 20251.431.491.411.461.460.34%31,868
Mar 19, 20251.431.591.371.451.451.40%79,492
Mar 18, 20251.481.481.371.431.43-4.67%25,093
Mar 17, 20251.481.501.441.501.501.35%19,939
Mar 14, 20251.431.521.431.481.482.07%14,440
Mar 13, 20251.381.481.361.451.45-1.36%21,458
Mar 12, 20251.451.481.411.471.473.52%27,097
Mar 11, 20251.351.431.341.421.423.65%33,348
Mar 10, 20251.401.441.311.371.37-4.20%109,056
Mar 7, 20251.371.461.351.431.432.88%131,087
Mar 6, 20251.371.391.351.391.39-0.71%12,199
Mar 5, 20251.291.401.261.401.407.69%90,676
Mar 4, 20251.301.331.201.301.30-133,021
Mar 3, 20251.211.321.201.301.305.69%82,534
Feb 28, 20251.341.341.181.231.23-4.65%89,178
Feb 27, 20251.391.401.261.291.29-4.44%82,744
Feb 26, 20251.401.411.281.351.35-4.93%68,234
Feb 25, 20251.501.571.421.421.42-3.40%34,018
Feb 24, 20251.551.561.371.471.47-6.37%121,555
Feb 21, 20251.761.761.531.571.57-9.25%256,624
Feb 20, 20251.791.811.681.731.73-41,894
Feb 19, 20251.831.831.701.731.730.58%94,771
Feb 18, 20251.711.781.651.721.72-1.71%90,068
Feb 14, 20251.962.051.751.751.75-11.62%279,317
Feb 13, 20252.132.131.911.981.98-3.88%143,293