Bridgeline Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.96	1.00	0.93	0.98	-	4.26%	27,124
May 22, 2026	0.91	0.95	0.87	0.94	0.94	2.24%	26,186
May 21, 2026	0.95	0.96	0.89	0.92	0.92	-4.23%	36,741
May 20, 2026	0.97	0.97	0.92	0.96	0.96	4.09%	22,500
May 19, 2026	0.87	0.97	0.86	0.92	0.92	1.79%	28,565
May 18, 2026	0.91	1.00	0.86	0.91	0.91	-3.61%	32,040
May 15, 2026	0.99	0.99	0.93	0.94	0.94	-5.00%	39,160
May 14, 2026	0.89	0.99	0.88	0.99	0.99	12.42%	31,020
May 13, 2026	0.93	0.93	0.85	0.88	0.88	-2.73%	44,528
May 12, 2026	0.96	0.97	0.89	0.90	0.90	-5.75%	52,872
May 11, 2026	1.04	1.04	0.96	0.96	0.96	-5.87%	45,025
May 8, 2026	1.01	1.04	1.01	1.02	1.02	0.99%	12,552
May 7, 2026	1.00	1.06	1.00	1.01	1.01	1.00%	16,380
May 6, 2026	1.07	1.07	0.98	1.00	1.00	-4.76%	31,992
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%	17,073
May 1, 2026	0.92	0.97	0.92	0.97	0.97	2.11%	18,724
Apr 30, 2026	0.91	1.02	0.91	0.95	0.95	1.10%	12,524
Apr 29, 2026	1.05	1.05	0.90	0.94	0.94	-3.36%	32,829
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	-3.64%	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	5.82%	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