Skip to main content
Bridgeline Digital, Inc. (BLIN)
NASDAQ: BLIN · Real-Time Price · USD
1.570
-0.160 (-9.25%)
Feb 21, 2025, 4:00 PM EST - Market closed

Bridgeline Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.761.761.531.571.57-9.25%256,624
Feb 20, 20251.791.811.681.731.73-41,894
Feb 19, 20251.831.831.701.731.730.58%94,771
Feb 18, 20251.711.781.651.721.72-1.71%90,068
Feb 14, 20251.962.051.751.751.75-11.62%279,317
Feb 13, 20252.132.131.911.981.98-3.88%143,293
Feb 12, 20251.962.151.882.062.066.19%176,194
Feb 11, 20251.871.951.841.941.942.65%77,401
Feb 10, 20251.921.931.841.891.892.72%60,021
Feb 7, 20251.901.981.741.841.84-3.16%107,322
Feb 6, 20252.002.041.881.901.90-2.56%84,376
Feb 5, 20252.002.001.851.951.95-1.02%82,714
Feb 4, 20252.192.221.901.971.97-5.74%181,871
Feb 3, 20251.952.201.952.092.095.56%226,683
Jan 31, 20251.852.131.821.981.989.39%323,406
Jan 30, 20251.791.871.721.811.81-92,730
Jan 29, 20251.751.831.721.811.812.26%57,417
Jan 28, 20251.681.831.661.771.776.63%161,105
Jan 27, 20251.821.851.631.661.66-9.29%130,179
Jan 24, 20251.821.861.751.831.83-0.54%79,663
Jan 23, 20251.651.851.651.841.848.88%120,665
Jan 22, 20251.661.741.601.691.693.68%132,983
Jan 21, 20251.701.711.561.631.63-6.32%104,968
Jan 17, 20251.681.791.681.741.744.19%83,213
Jan 16, 20251.721.801.631.671.67-7.22%96,693
Jan 15, 20251.791.841.721.801.800.56%74,348
Jan 14, 20251.851.861.711.791.79-2.19%102,077
Jan 13, 20251.841.891.761.831.83-1.08%131,226
Jan 10, 20251.901.981.761.851.85-1.07%112,269
Jan 8, 20251.892.031.801.871.87-6.97%331,131
Jan 7, 20252.352.801.842.012.01-14.47%1,164,813
Jan 6, 20251.882.751.872.352.3531.28%2,005,610
Jan 3, 20251.631.791.571.791.7911.87%197,044
Jan 2, 20251.581.671.461.601.601.27%143,207
Dec 31, 20241.731.741.581.581.58-9.20%118,257
Dec 30, 20241.441.741.431.741.7421.68%489,124
Dec 27, 20241.451.481.331.431.43-1.38%181,452
Dec 26, 20241.361.451.291.451.4516.00%206,619
Dec 24, 20241.451.451.221.251.25-14.38%227,439
Dec 23, 20241.551.551.341.461.46-2.01%591,013
Dec 20, 20241.341.491.341.491.4911.19%263,013
Dec 19, 20241.491.951.311.341.34-10.07%1,308,316
Dec 18, 20241.351.601.351.491.498.44%536,600
Dec 17, 20241.351.411.351.371.371.78%35,958
Dec 16, 20241.321.431.321.351.351.50%70,480
Dec 13, 20241.321.361.291.331.331.14%123,738
Dec 12, 20241.321.351.251.321.32-2.59%72,612
Dec 11, 20241.381.391.301.351.35-1.46%138,853
Dec 10, 20241.401.451.291.371.37-4.20%220,693
Dec 9, 20241.451.471.331.431.435.93%329,031
Dec 6, 20241.161.481.141.351.3517.39%551,088
Dec 5, 20241.151.191.141.151.15-4.17%9,638
Dec 4, 20241.201.211.201.201.20-9,379
Dec 3, 20241.201.231.191.201.20-39,989
Dec 2, 20241.161.231.141.201.203.45%71,722
Nov 29, 20241.141.171.121.161.161.75%20,241
Nov 27, 20241.141.181.111.141.14-1.72%39,893
Nov 26, 20241.191.191.111.161.161.75%38,717
Nov 25, 20241.111.201.111.141.141.79%60,275
Nov 22, 20241.091.131.091.121.121.82%75,491
Nov 21, 20241.101.101.091.101.100.92%9,258
Nov 20, 20241.131.131.091.091.09-0.91%10,657
Nov 19, 20241.101.131.091.101.10-9,303
Nov 18, 20241.091.121.091.101.100.92%18,248
Nov 15, 20241.141.141.091.091.09-2.68%10,462
Nov 14, 20241.151.151.101.121.12-1.75%39,270
Nov 13, 20241.091.141.091.141.141.79%33,745
Nov 12, 20241.091.121.061.121.120.90%31,642
Nov 11, 20241.141.151.091.111.110.91%28,067
Nov 8, 20241.081.131.081.101.100.92%36,483
Nov 7, 20241.111.151.051.091.09-3.54%74,385
Nov 6, 20241.231.261.121.131.13-7.38%130,010
Nov 5, 20241.201.241.181.221.22-1.61%14,045
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