Skip to main content
Bridgeline Digital, Inc. (BLIN)
NASDAQ: BLIN · Real-Time Price · USD
1.240
+0.120 (10.71%)
At close: Nov 4, 2024, 4:00 PM
1.270
+0.030 (2.42%)
After-hours: Nov 4, 2024, 4:29 PM EST

Bridgeline Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20240.880.890.860.860.86-1.40%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
Jul 31, 20240.900.940.880.930.932.55%76,568
Jul 30, 20240.930.950.900.900.900.34%19,306
Jul 29, 20240.920.990.900.900.90-4.26%73,659
Jul 26, 20240.970.970.910.940.94-2.08%15,449
Jul 25, 20241.011.030.930.960.96-2.14%76,598
Jul 24, 20240.991.030.970.980.980.41%29,528
Jul 23, 20240.931.100.930.980.981.14%89,646
Jul 22, 20241.001.010.920.970.97-1.43%12,800
Jul 19, 20240.971.040.960.980.98-1.01%41,368
Jul 18, 20241.021.030.980.990.99-1.00%25,177
Jul 17, 20240.931.050.931.001.007.53%67,704
Jul 16, 20240.960.960.920.930.933.33%40,181
Jul 15, 20240.930.950.900.900.90-1.16%60,895
Jul 12, 20240.880.960.870.910.913.48%63,489
Jul 11, 20240.880.920.850.880.881.15%34,552
Jul 10, 20240.920.920.830.870.871.69%29,205
Jul 9, 20240.840.920.840.860.86-2.78%11,286
Jul 8, 20240.790.910.790.880.8812.82%52,234
Jul 5, 20240.860.900.780.780.78-11.36%30,746
Jul 3, 20240.920.920.880.880.88-19,214
Jul 2, 20240.940.940.850.880.88-6.38%26,941
Jul 1, 20240.930.960.880.940.942.17%36,626
Jun 28, 20240.910.980.880.920.920.50%41,703
Jun 27, 20240.910.970.910.920.92-0.95%27,170
Jun 26, 20240.991.020.810.920.92-8.50%106,357
Jun 25, 20240.991.030.981.011.012.20%15,072
Jun 24, 20241.001.050.980.990.99-3.11%17,319
Jun 21, 20241.001.030.961.021.022.00%33,124
Jun 20, 20241.021.091.001.001.00-44,148
Jun 18, 20241.061.071.001.001.00-5.66%71,227
Jun 17, 20241.061.091.061.061.06-1.85%19,661
Jun 14, 20241.061.101.061.081.081.89%10,608
Jun 13, 20241.001.151.001.061.060.95%123,132