Bridgeline Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.90	0.95	0.88	0.91	0.91	4.33%	54,288
Oct 5, 2026	0.81	1.03	0.81	0.88	0.88	8.23%	279,388
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
Aug 14, 2026	1.07	1.08	0.99	1.00	1.00	-9.09%	170,320
Aug 13, 2026	1.10	1.14	1.06	1.10	1.10	0.92%	130,340
Aug 12, 2026	1.13	1.13	1.05	1.09	1.09	-2.68%	117,902
Aug 11, 2026	1.14	1.14	1.11	1.12	1.12	-	14,710
Aug 10, 2026	1.12	1.20	1.08	1.12	1.12	-1.75%	85,101
Aug 7, 2026	1.09	1.20	1.05	1.14	1.14	5.56%	82,719
Aug 6, 2026	1.18	1.20	1.08	1.08	1.08	-9.24%	121,457
Aug 5, 2026	1.20	1.21	1.17	1.19	1.19	0.85%	10,537
Aug 4, 2026	1.17	1.22	1.17	1.18	1.18	0.85%	22,032
Aug 3, 2026	1.18	1.20	1.14	1.17	1.17	0.86%	15,235
Jul 31, 2026	1.15	1.19	1.13	1.16	1.16	-0.43%	41,692
Jul 30, 2026	1.15	1.19	1.13	1.17	1.17	1.30%	53,781
Jul 29, 2026	1.17	1.20	1.12	1.15	1.15	-2.54%	63,317
Jul 28, 2026	1.19	1.22	1.16	1.18	1.18	0.85%	47,606