Bridgeline Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.84	0.90	0.84	0.90	-	4.65%	4,178
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%	10,276
Jan 15, 2026	0.84	0.85	0.82	0.82	0.82	-3.38%	21,082
Jan 14, 2026	0.89	0.90	0.82	0.85	0.85	-0.94%	28,346
Jan 13, 2026	0.84	0.93	0.84	0.86	0.86	1.79%	123,961
Jan 12, 2026	0.81	0.85	0.80	0.85	0.85	5.59%	153,123
Jan 9, 2026	0.80	0.84	0.79	0.80	0.80	-2.16%	45,877
Jan 8, 2026	0.85	0.85	0.78	0.82	0.82	-2.77%	114,887
Jan 7, 2026	0.83	0.85	0.82	0.84	0.84	-0.18%	26,137
Jan 6, 2026	0.85	0.85	0.83	0.84	0.84	0.91%	18,635
Jan 5, 2026	0.82	0.85	0.81	0.84	0.84	-0.57%	185,785
Jan 2, 2026	0.85	0.90	0.80	0.84	0.84	1.18%	22,955
Dec 31, 2025	0.90	0.94	0.77	0.83	0.83	-7.71%	151,788
Dec 30, 2025	0.78	0.90	0.78	0.90	0.90	13.30%	150,755
Dec 29, 2025	0.94	0.97	0.69	0.79	0.79	-14.63%	354,656
Dec 26, 2025	0.96	0.97	0.93	0.93	0.93	-2.73%	52,229
Dec 24, 2025	0.95	0.96	0.94	0.96	0.96	0.22%	10,202
Dec 23, 2025	0.99	0.99	0.95	0.95	0.95	-3.06%	21,533
Dec 22, 2025	1.00	1.00	0.96	0.98	0.98	2.99%	23,647
Dec 19, 2025	1.03	1.03	0.95	0.96	0.96	-2.49%	59,181
Dec 18, 2025	0.99	1.02	0.94	0.98	0.98	3.16%	96,578
Dec 17, 2025	0.96	1.01	0.95	0.95	0.95	-0.33%	21,246
Dec 16, 2025	0.97	0.98	0.93	0.95	0.95	0.33%	75,203
Dec 15, 2025	1.02	1.02	0.95	0.95	0.95	-5.94%	67,541
Dec 12, 2025	1.07	1.07	1.00	1.01	1.01	-4.72%	71,986
Dec 11, 2025	1.04	1.12	1.03	1.06	1.06	0.95%	160,740
Dec 10, 2025	1.07	1.10	1.05	1.05	1.05	-1.87%	16,923
Dec 9, 2025	1.02	1.11	0.98	1.07	1.07	2.88%	202,644
Dec 8, 2025	1.06	1.07	1.00	1.04	1.04	-0.48%	135,101
Dec 5, 2025	1.13	1.15	1.02	1.05	1.05	-6.70%	443,471
Dec 4, 2025	1.11	1.15	1.09	1.12	1.12	1.36%	73,342
Dec 3, 2025	1.06	1.14	1.03	1.11	1.11	7.28%	61,482
Dec 2, 2025	0.98	1.04	0.98	1.03	1.03	3.04%	14,191
Dec 1, 2025	1.02	1.05	1.00	1.00	1.00	-0.04%	22,827
Nov 28, 2025	0.97	1.03	0.97	1.00	1.00	2.57%	16,241
Nov 26, 2025	0.95	1.00	0.92	0.97	0.97	0.59%	30,904
Nov 25, 2025	0.92	1.00	0.92	0.97	0.97	2.57%	34,581
Nov 24, 2025	0.94	0.96	0.93	0.94	0.94	-0.69%	24,883
Nov 21, 2025	0.95	0.97	0.93	0.95	0.95	2.04%	65,087
Nov 20, 2025	0.92	1.00	0.92	0.93	0.93	1.58%	29,134
Nov 19, 2025	0.93	0.95	0.90	0.92	0.92	-3.38%	41,944
Nov 18, 2025	0.95	1.00	0.95	0.95	0.95	0.01%	18,127
Nov 17, 2025	1.04	1.06	0.93	0.95	0.95	-8.65%	87,296
Nov 14, 2025	1.05	1.09	1.04	1.04	1.04	-1.89%	41,756
Nov 13, 2025	1.19	1.22	1.05	1.06	1.06	-7.83%	98,209
Nov 12, 2025	1.17	1.19	1.15	1.15	1.15	-0.86%	15,242
Nov 11, 2025	1.17	1.18	1.15	1.16	1.16	-0.51%	25,724
Nov 10, 2025	1.17	1.18	1.15	1.17	1.17	0.52%	8,764
Nov 7, 2025	1.21	1.23	1.05	1.16	1.16	-7.20%	157,739