Bridgeline Digital, Inc. (BLIN)
NASDAQ: BLIN · Real-Time Price · USD
1.430
+0.074 (5.46%)
At close: Aug 29, 2025, 4:00 PM
1.410
-0.020 (-1.40%)
After-hours: Aug 29, 2025, 7:16 PM EDT
Bridgeline Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 1.56 | 1.60 | 1.46 | 1.47 | 1.47 | -2.65% | 105,915 |
| Jul 28, 2025 | 1.54 | 1.56 | 1.51 | 1.51 | 1.51 | - | 21,489 |
| Jul 25, 2025 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | -1.95% | 20,120 |
| Jul 24, 2025 | 1.56 | 1.65 | 1.52 | 1.54 | 1.54 | 1.32% | 236,492 |
| Jul 23, 2025 | 1.53 | 1.60 | 1.46 | 1.52 | 1.52 | 3.40% | 80,349 |
| Jul 22, 2025 | 1.53 | 1.74 | 1.44 | 1.47 | 1.47 | -3.92% | 173,805 |
| Jul 21, 2025 | 1.57 | 1.64 | 1.51 | 1.53 | 1.53 | 2.68% | 64,977 |
| Jul 18, 2025 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 4.93% | 32,057 |
| Jul 17, 2025 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -2.74% | 40,105 |
| Jul 16, 2025 | 1.44 | 1.52 | 1.43 | 1.46 | 1.46 | -1.35% | 32,925 |
| Jul 15, 2025 | 1.41 | 1.49 | 1.41 | 1.48 | 1.48 | 4.96% | 98,615 |
| Jul 14, 2025 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -2.08% | 24,691 |
| Jul 11, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 32,423 |
| Jul 10, 2025 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 12,234 |
| Jul 9, 2025 | 1.44 | 1.49 | 1.44 | 1.46 | 1.46 | 0.69% | 14,802 |
| Jul 8, 2025 | 1.49 | 1.52 | 1.44 | 1.45 | 1.45 | -3.33% | 40,854 |
| Jul 7, 2025 | 1.44 | 1.54 | 1.44 | 1.50 | 1.50 | 1.35% | 31,890 |
| Jul 3, 2025 | 1.43 | 1.50 | 1.42 | 1.48 | 1.48 | 2.78% | 20,545 |
| Jul 2, 2025 | 1.38 | 1.46 | 1.38 | 1.44 | 1.44 | 2.86% | 24,639 |
| Jul 1, 2025 | 1.39 | 1.41 | 1.35 | 1.40 | 1.40 | 0.72% | 33,752 |
| Jun 30, 2025 | 1.48 | 1.48 | 1.38 | 1.39 | 1.39 | -6.08% | 43,696 |
| Jun 27, 2025 | 1.49 | 1.52 | 1.46 | 1.48 | 1.48 | -1.99% | 46,818 |
| Jun 26, 2025 | 1.50 | 1.53 | 1.46 | 1.51 | 1.51 | 0.67% | 36,671 |
| Jun 25, 2025 | 1.47 | 1.56 | 1.47 | 1.50 | 1.50 | 1.35% | 22,390 |
| Jun 24, 2025 | 1.47 | 1.54 | 1.45 | 1.48 | 1.48 | 0.68% | 31,316 |
| Jun 23, 2025 | 1.50 | 1.54 | 1.45 | 1.47 | 1.47 | 4.26% | 43,190 |
| Jun 20, 2025 | 1.56 | 1.56 | 1.41 | 1.41 | 1.41 | -7.24% | 63,760 |