Bridgeline Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.94	0.96	0.85	0.85	0.85	-2.69%	31,957
Mar 17, 2026	0.95	0.95	0.87	0.88	0.88	-4.99%	42,494
Mar 16, 2026	0.96	0.97	0.92	0.92	0.92	-2.99%	17,363
Mar 13, 2026	0.95	0.95	0.92	0.95	0.95	-0.14%	16,020
Mar 12, 2026	0.98	1.00	0.94	0.95	0.95	-4.09%	20,629
Mar 11, 2026	1.00	1.00	0.97	0.99	0.99	2.22%	15,926
Mar 10, 2026	0.95	0.98	0.92	0.97	0.97	5.23%	32,619
Mar 9, 2026	0.94	0.97	0.92	0.92	0.92	-1.35%	15,905
Mar 6, 2026	0.90	0.94	0.89	0.93	0.93	3.54%	39,628
Mar 5, 2026	0.88	0.95	0.88	0.90	0.90	-0.18%	47,766
Mar 4, 2026	0.88	0.92	0.86	0.90	0.90	6.17%	35,089
Mar 3, 2026	0.86	0.87	0.84	0.85	0.85	-2.17%	39,988
Mar 2, 2026	0.85	0.88	0.85	0.87	0.87	-2.24%	22,241
Feb 27, 2026	0.86	0.90	0.85	0.89	0.89	3.12%	36,736
Feb 26, 2026	0.87	0.91	0.85	0.86	0.86	0.09%	36,079
Feb 25, 2026	0.85	0.90	0.85	0.86	0.86	0.36%	108,016
Feb 24, 2026	0.85	0.94	0.82	0.86	0.86	1.12%	76,662
Feb 23, 2026	0.97	0.98	0.85	0.85	0.85	-7.81%	56,477
Feb 20, 2026	0.94	1.06	0.92	0.92	0.92	2.06%	144,276
Feb 19, 2026	0.85	0.93	0.84	0.90	0.90	5.11%	155,069
Feb 18, 2026	0.78	0.90	0.77	0.86	0.86	16.15%	143,656
Feb 17, 2026	0.73	0.77	0.73	0.74	0.74	5.56%	66,990
Feb 13, 2026	0.72	0.74	0.70	0.70	0.70	0.01%	121,802
Feb 12, 2026	0.74	0.79	0.70	0.70	0.70	-4.43%	197,282
Feb 11, 2026	0.78	0.80	0.73	0.73	0.73	-2.23%	48,554
Feb 10, 2026	0.77	0.80	0.73	0.75	0.75	0.01%	53,816
Feb 9, 2026	0.75	0.77	0.74	0.75	0.75	2.32%	42,445
Feb 6, 2026	0.77	0.79	0.73	0.73	0.73	-0.95%	27,764
Feb 5, 2026	0.75	0.79	0.72	0.74	0.74	-1.92%	49,903
Feb 4, 2026	0.76	0.81	0.73	0.75	0.75	-3.28%	107,282
Feb 3, 2026	0.81	0.81	0.77	0.78	0.78	-3.70%	61,831
Feb 2, 2026	0.83	0.84	0.81	0.81	0.81	-0.60%	26,125
Jan 30, 2026	0.83	0.83	0.81	0.82	0.82	-1.81%	68,226
Jan 29, 2026	0.85	0.85	0.81	0.83	0.83	-2.30%	37,091
Jan 28, 2026	0.83	0.87	0.81	0.85	0.85	2.96%	210,996
Jan 27, 2026	0.82	0.83	0.80	0.83	0.83	0.16%	59,362
Jan 26, 2026	0.82	0.84	0.80	0.82	0.82	0.44%	33,902
Jan 23, 2026	0.83	0.85	0.82	0.82	0.82	-1.77%	21,990
Jan 22, 2026	0.83	0.85	0.82	0.84	0.84	0.11%	20,293
Jan 21, 2026	0.85	0.87	0.83	0.83	0.83	-3.01%	50,680
Jan 20, 2026	0.82	0.88	0.82	0.86	0.86	-1.15%	47,446
Jan 16, 2026	0.84	0.88	0.82	0.87	0.87	5.69%	10,422
Jan 15, 2026	0.84	0.85	0.82	0.82	0.82	-3.38%	21,697
Jan 14, 2026	0.89	0.90	0.82	0.85	0.85	-0.94%	30,572
Jan 13, 2026	0.84	0.93	0.84	0.86	0.86	1.79%	124,146
Jan 12, 2026	0.81	0.85	0.80	0.85	0.85	5.59%	153,156
Jan 9, 2026	0.80	0.84	0.79	0.80	0.80	-2.16%	49,120
Jan 8, 2026	0.85	0.85	0.78	0.82	0.82	-2.77%	115,988
Jan 7, 2026	0.83	0.85	0.82	0.84	0.84	-0.18%	26,737
Jan 6, 2026	0.85	0.85	0.83	0.84	0.84	0.91%	18,635