Bridgeline Digital, Inc. (BLIN)

NASDAQ: BLIN · Real-Time Price · USD

0.7069

-0.0095 (-1.33%)

At close: Oct 26, 2026, 4:00 PM EDT

0.6985

-0.0084 (-1.19%)

After-hours: Oct 26, 2026, 7:30 PM EDT

Bridgeline Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.74	0.74	0.69	0.71	0.71	-1.33%	22,278
Oct 23, 2026	0.72	0.74	0.71	0.72	0.72	1.80%	7,672
Oct 22, 2026	0.70	0.73	0.69	0.70	0.70	-2.94%	19,579
Oct 21, 2026	0.75	0.75	0.68	0.73	0.73	5.61%	53,021
Oct 20, 2026	0.68	0.79	0.68	0.69	0.69	-1.93%	17,027
Oct 19, 2026	0.72	0.78	0.66	0.70	0.70	-2.29%	103,684
Oct 16, 2026	0.74	0.75	0.70	0.72	0.72	-0.68%	34,290
Oct 15, 2026	0.73	0.74	0.72	0.72	0.72	-2.58%	18,970
Oct 14, 2026	0.74	0.80	0.73	0.74	0.74	-1.97%	18,129
Oct 13, 2026	0.76	0.80	0.74	0.76	0.76	0.55%	53,507
Oct 12, 2026	0.74	0.76	0.73	0.75	0.75	1.50%	35,588
Oct 9, 2026	0.76	0.83	0.73	0.74	0.74	-2.09%	37,282
Oct 8, 2026	0.78	0.78	0.70	0.76	0.76	-3.35%	77,076
Oct 7, 2026	0.89	0.93	0.78	0.78	0.78	-12.36%	421,210
Oct 6, 2026	0.90	0.95	0.88	0.89	0.89	1.77%	90,058
Oct 5, 2026	0.81	1.03	0.81	0.88	0.88	8.23%	284,966
Oct 2, 2026	0.83	0.85	0.81	0.81	0.81	-2.07%	9,810
Oct 1, 2026	0.83	0.83	0.81	0.83	0.83	0.77%	1,895
Sep 30, 2026	0.81	0.85	0.81	0.82	0.82	1.28%	8,784
Sep 29, 2026	0.88	0.88	0.81	0.81	0.81	-1.27%	27,015
Sep 28, 2026	0.83	0.84	0.82	0.82	0.82	-1.27%	7,117
Sep 25, 2026	0.86	0.88	0.83	0.83	0.83	-2.16%	14,956
Sep 24, 2026	0.83	0.88	0.83	0.85	0.85	2.79%	18,659
Sep 23, 2026	0.87	0.88	0.83	0.83	0.83	-2.15%	9,706
Sep 22, 2026	0.83	0.89	0.83	0.85	0.85	0.60%	31,499
Sep 21, 2026	0.85	0.89	0.80	0.84	0.84	-1.18%	18,350
Sep 18, 2026	0.85	0.88	0.85	0.85	0.85	-2.35%	35,546
Sep 17, 2026	0.86	0.90	0.86	0.87	0.87	0.97%	19,284
Sep 16, 2026	0.86	0.88	0.86	0.86	0.86	-0.91%	8,997
Sep 15, 2026	0.93	0.93	0.87	0.87	0.87	-0.58%	9,080
Sep 14, 2026	0.85	0.92	0.85	0.88	0.88	-0.67%	35,857
Sep 11, 2026	0.90	0.92	0.88	0.88	0.88	-3.19%	42,537
Sep 10, 2026	0.93	0.93	0.90	0.91	0.91	-0.02%	7,116
Sep 9, 2026	0.93	0.95	0.90	0.91	0.91	-0.09%	35,276
Sep 8, 2026	0.92	0.93	0.91	0.91	0.91	-1.53%	35,000
Sep 4, 2026	0.95	0.95	0.90	0.93	0.93	-2.60%	49,586
Sep 3, 2026	0.95	0.98	0.94	0.95	0.95	-3.07%	72,400
Sep 2, 2026	0.97	1.00	0.97	0.98	0.98	0.52%	14,494
Sep 1, 2026	0.96	0.98	0.95	0.97	0.97	-2.51%	20,622
Aug 31, 2026	0.97	1.01	0.95	1.00	1.00	1.99%	32,346
Aug 28, 2026	1.00	1.01	0.98	0.98	0.98	-0.71%	12,110
Aug 27, 2026	0.97	1.09	0.97	0.99	0.99	1.51%	136,342
Aug 26, 2026	0.97	1.00	0.97	0.97	0.97	-0.50%	13,961
Aug 25, 2026	0.99	0.99	0.96	0.98	0.98	1.42%	34,955
Aug 24, 2026	1.00	1.03	0.96	0.96	0.96	-2.77%	8,821
Aug 21, 2026	0.99	1.01	0.96	0.99	0.99	2.91%	54,594
Aug 20, 2026	1.04	1.04	0.95	0.96	0.96	-0.33%	10,064
Aug 19, 2026	0.95	1.00	0.95	0.97	0.97	0.38%	30,423
Aug 18, 2026	1.00	1.04	0.95	0.96	0.96	-3.70%	86,620
Aug 17, 2026	1.00	1.03	0.99	1.00	1.00	-	65,210