Bridgeline Digital, Inc. (BLIN)
NASDAQ: BLIN · Real-Time Price · USD
1.590
0.00 (0.00%)
At close: Jun 6, 2025, 4:00 PM
1.650
+0.060 (3.77%)
After-hours: Jun 6, 2025, 7:00 PM EDT
Bridgeline Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 1.58 | 1.65 | 1.58 | 1.61 | 1.61 | 1.90% | 54,329 |
| May 19, 2025 | 1.66 | 1.70 | 1.54 | 1.58 | 1.58 | -4.24% | 72,122 |
| May 16, 2025 | 1.76 | 1.83 | 1.65 | 1.65 | 1.65 | -8.84% | 81,004 |
| May 15, 2025 | 1.91 | 1.92 | 1.81 | 1.81 | 1.81 | -4.99% | 37,415 |
| May 14, 2025 | 1.88 | 2.00 | 1.84 | 1.91 | 1.91 | 2.42% | 28,967 |
| May 13, 2025 | 1.93 | 1.93 | 1.84 | 1.86 | 1.86 | -4.62% | 74,976 |
| May 12, 2025 | 2.04 | 2.04 | 1.92 | 1.95 | 1.95 | -1.02% | 44,782 |
| May 9, 2025 | 1.92 | 2.05 | 1.86 | 1.97 | 1.97 | 5.12% | 70,905 |
| May 8, 2025 | 1.90 | 2.14 | 1.87 | 1.87 | 1.87 | 0.21% | 32,942 |
| May 7, 2025 | 1.95 | 2.00 | 1.78 | 1.87 | 1.87 | -4.10% | 131,307 |
| May 6, 2025 | 2.03 | 2.09 | 1.91 | 1.95 | 1.95 | -4.18% | 44,251 |
| May 5, 2025 | 2.17 | 2.20 | 2.03 | 2.04 | 2.04 | -4.91% | 107,940 |
| May 2, 2025 | 1.92 | 2.22 | 1.89 | 2.14 | 2.14 | 15.05% | 253,765 |
| May 1, 2025 | 1.79 | 1.93 | 1.77 | 1.86 | 1.86 | 6.90% | 89,145 |
| Apr 30, 2025 | 1.70 | 1.78 | 1.65 | 1.74 | 1.74 | 1.75% | 27,842 |
| Apr 29, 2025 | 1.68 | 1.79 | 1.68 | 1.71 | 1.71 | 2.40% | 72,241 |
| Apr 28, 2025 | 1.67 | 1.75 | 1.65 | 1.67 | 1.67 | - | 38,679 |
| Apr 25, 2025 | 1.52 | 1.68 | 1.47 | 1.67 | 1.67 | 9.87% | 84,348 |
| Apr 24, 2025 | 1.53 | 1.58 | 1.49 | 1.52 | 1.52 | - | 27,219 |
| Apr 23, 2025 | 1.57 | 1.60 | 1.51 | 1.52 | 1.52 | - | 49,574 |
| Apr 22, 2025 | 1.51 | 1.59 | 1.51 | 1.52 | 1.52 | 0.66% | 32,403 |
| Apr 21, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | -1.95% | 8,274 |
| Apr 17, 2025 | 1.55 | 1.58 | 1.50 | 1.54 | 1.54 | 1.32% | 32,265 |
| Apr 16, 2025 | 1.59 | 1.59 | 1.51 | 1.52 | 1.52 | -3.80% | 15,380 |
| Apr 15, 2025 | 1.53 | 1.63 | 1.51 | 1.58 | 1.58 | 2.93% | 43,341 |
| Apr 14, 2025 | 1.60 | 1.60 | 1.51 | 1.54 | 1.54 | 1.66% | 31,717 |
| Apr 11, 2025 | 1.51 | 1.55 | 1.46 | 1.51 | 1.51 | -1.31% | 32,206 |
| Apr 10, 2025 | 1.61 | 1.63 | 1.52 | 1.53 | 1.53 | -6.71% | 39,356 |
| Apr 9, 2025 | 1.50 | 1.65 | 1.50 | 1.64 | 1.64 | 10.07% | 53,497 |
| Apr 8, 2025 | 1.57 | 1.63 | 1.46 | 1.49 | 1.49 | -3.25% | 97,507 |
| Apr 7, 2025 | 1.45 | 1.60 | 1.38 | 1.54 | 1.54 | 3.36% | 99,909 |
| Apr 4, 2025 | 1.64 | 1.65 | 1.48 | 1.49 | 1.49 | -13.87% | 96,971 |
| Apr 3, 2025 | 1.94 | 1.97 | 1.68 | 1.73 | 1.73 | -9.90% | 193,369 |
| Apr 2, 2025 | 1.70 | 2.16 | 1.60 | 1.92 | 1.92 | 19.25% | 360,221 |
| Apr 1, 2025 | 1.46 | 1.74 | 1.46 | 1.61 | 1.61 | 8.78% | 105,894 |
| Mar 31, 2025 | 1.53 | 1.53 | 1.44 | 1.48 | 1.48 | 0.68% | 56,997 |
| Mar 28, 2025 | 1.44 | 1.48 | 1.43 | 1.47 | 1.47 | 0.68% | 76,989 |
| Mar 27, 2025 | 1.44 | 1.52 | 1.43 | 1.46 | 1.46 | 0.69% | 63,555 |