Bridgeline Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.96	1.08	0.95	1.05	1.05	7.07%	19,206
May 4, 2026	0.97	1.05	0.91	0.98	0.98	1.10%	16,277
May 1, 2026	0.92	0.97	0.92	0.97	0.97	2.11%	18,699
Apr 30, 2026	0.91	1.02	0.91	0.95	0.95	1.10%	12,514
Apr 29, 2026	1.05	1.05	0.90	0.94	0.94	-3.36%	32,828
Apr 28, 2026	0.99	1.02	0.97	0.97	0.97	-0.78%	21,686
Apr 27, 2026	1.02	1.07	0.95	0.98	0.98	-2.00%	40,030
Apr 24, 2026	0.94	1.05	0.90	1.00	1.00	6.99%	84,324
Apr 23, 2026	0.94	0.95	0.88	0.93	0.93	-0.80%	19,209
Apr 22, 2026	0.89	0.98	0.86	0.94	0.94	5.87%	74,249
Apr 21, 2026	0.85	0.89	0.85	0.89	0.89	4.00%	18,269
Apr 20, 2026	0.88	0.89	0.84	0.86	0.86	-3.65%	9,701
Apr 17, 2026	0.87	0.90	0.87	0.89	0.89	0.53%	12,231
Apr 16, 2026	0.86	0.90	0.86	0.88	0.88	-0.14%	26,343
Apr 15, 2026	0.82	0.90	0.82	0.88	0.88	5.81%	17,193
Apr 14, 2026	0.87	0.87	0.82	0.84	0.84	0.73%	23,314
Apr 13, 2026	0.87	0.87	0.83	0.83	0.83	-2.43%	24,973
Apr 10, 2026	0.88	0.88	0.85	0.85	0.85	3.24%	8,898
Apr 9, 2026	0.86	0.90	0.82	0.82	0.82	-4.36%	25,282
Apr 8, 2026	0.86	0.90	0.84	0.86	0.86	0.33%	12,466
Apr 7, 2026	0.87	0.93	0.86	0.86	0.86	0.25%	7,355
Apr 6, 2026	0.84	0.89	0.82	0.86	0.86	-2.68%	50,989
Apr 2, 2026	0.90	0.90	0.87	0.88	0.88	-2.21%	19,145
Apr 1, 2026	0.83	0.92	0.83	0.90	0.90	12.95%	38,355
Mar 31, 2026	0.79	0.82	0.79	0.80	0.80	-0.39%	26,551
Mar 30, 2026	0.85	0.85	0.80	0.80	0.80	-3.17%	29,611
Mar 27, 2026	0.83	0.90	0.83	0.83	0.83	-2.81%	17,634
Mar 26, 2026	0.91	0.91	0.84	0.85	0.85	-1.14%	11,760
Mar 25, 2026	0.85	0.90	0.85	0.86	0.86	1.14%	21,165
Mar 24, 2026	0.87	0.87	0.85	0.85	0.85	-2.15%	11,856
Mar 23, 2026	0.84	0.87	0.84	0.87	0.87	2.48%	10,866
Mar 20, 2026	0.88	0.90	0.85	0.85	0.85	-2.94%	22,104
Mar 19, 2026	0.85	0.87	0.84	0.87	0.87	2.58%	7,518
Mar 18, 2026	0.94	0.96	0.85	0.85	0.85	-2.69%	32,069
Mar 17, 2026	0.95	0.95	0.87	0.88	0.88	-4.99%	42,730
Mar 16, 2026	0.96	0.97	0.92	0.92	0.92	-2.99%	17,364
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%	21,498
Mar 10, 2026	0.95	0.98	0.92	0.97	0.97	5.23%	32,664
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%	39,649
Mar 5, 2026	0.88	0.95	0.88	0.90	0.90	-0.18%	47,810
Mar 4, 2026	0.88	0.92	0.86	0.90	0.90	6.17%	35,149
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%	22,242
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