Bridgeline Digital, Inc. (BLIN)
NASDAQ: BLIN · Real-Time Price · USD
1.150
-0.020 (-1.71%)
Oct 8, 2024, 4:00 PM EDT - Market closed
Bridgeline Digital Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2024 | 1.22 | 1.22 | 1.14 | 1.15 | 1.15 | -2.54% | 16,713 |
Oct 7, 2024 | 1.15 | 1.20 | 1.13 | 1.18 | 1.18 | -2.07% | 23,817 |
Oct 4, 2024 | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | 1.26% | 13,652 |
Oct 3, 2024 | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | 0.68% | 7,211 |
Oct 2, 2024 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -1.50% | 19,809 |
Oct 1, 2024 | 1.16 | 1.22 | 1.14 | 1.20 | 1.20 | 4.35% | 23,830 |
Sep 30, 2024 | 1.14 | 1.18 | 1.12 | 1.15 | 1.15 | -0.86% | 25,132 |
Sep 27, 2024 | 1.21 | 1.22 | 1.13 | 1.16 | 1.16 | -0.85% | 20,253 |
Sep 26, 2024 | 1.16 | 1.22 | 1.16 | 1.17 | 1.17 | -0.43% | 20,905 |
Sep 25, 2024 | 1.16 | 1.21 | 1.16 | 1.18 | 1.18 | -0.42% | 20,338 |
Sep 24, 2024 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -3.28% | 12,079 |
Sep 23, 2024 | 1.22 | 1.22 | 1.16 | 1.22 | 1.22 | 1.67% | 35,288 |
Sep 20, 2024 | 1.12 | 1.21 | 1.12 | 1.20 | 1.20 | 5.26% | 45,787 |
Sep 19, 2024 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | 1.79% | 7,521 |
Sep 18, 2024 | 1.15 | 1.23 | 1.12 | 1.12 | 1.12 | -0.88% | 30,761 |
Sep 17, 2024 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 8,917 |
Sep 16, 2024 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | 5.99% | 32,305 |
Sep 13, 2024 | 1.08 | 1.10 | 1.04 | 1.09 | 1.09 | 0.46% | 24,217 |
Sep 12, 2024 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | -0.74% | 3,552 |
Sep 11, 2024 | 1.08 | 1.12 | 1.07 | 1.09 | 1.09 | 1.68% | 15,689 |
Sep 10, 2024 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | 1.90% | 12,065 |
Sep 9, 2024 | 1.10 | 1.11 | 1.03 | 1.05 | 1.05 | -3.58% | 33,845 |
Sep 6, 2024 | 1.09 | 1.12 | 1.03 | 1.09 | 1.09 | 1.78% | 91,932 |
Sep 5, 2024 | 1.03 | 1.09 | 1.02 | 1.07 | 1.07 | 8.08% | 21,028 |
Sep 4, 2024 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -1.00% | 25,237 |
Sep 3, 2024 | 0.97 | 1.03 | 0.97 | 1.00 | 1.00 | 1.78% | 69,127 |
Aug 30, 2024 | 0.94 | 1.00 | 0.93 | 0.98 | 0.98 | 9.17% | 156,840 |
Aug 29, 2024 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | 2.27% | 2,222 |
Aug 28, 2024 | 0.94 | 0.94 | 0.88 | 0.88 | 0.88 | -3.30% | 19,082 |
Aug 27, 2024 | 0.89 | 0.98 | 0.87 | 0.91 | 0.91 | 3.55% | 141,293 |
Aug 26, 2024 | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -3.35% | 33,747 |
Aug 23, 2024 | 0.90 | 0.91 | 0.87 | 0.91 | 0.91 | 1.61% | 51,708 |
Aug 22, 2024 | 0.80 | 0.90 | 0.80 | 0.89 | 0.89 | 7.85% | 48,990 |
Aug 21, 2024 | 0.83 | 0.91 | 0.81 | 0.83 | 0.83 | 2.44% | 57,184 |
Aug 20, 2024 | 0.87 | 0.89 | 0.81 | 0.81 | 0.81 | -5.50% | 133,287 |
Aug 19, 2024 | 0.89 | 0.91 | 0.85 | 0.86 | 0.86 | -3.70% | 49,138 |
Aug 16, 2024 | 0.89 | 0.91 | 0.85 | 0.89 | 0.89 | 0.09% | 11,737 |
Aug 15, 2024 | 0.87 | 0.91 | 0.86 | 0.89 | 0.89 | 4.61% | 30,551 |
Aug 14, 2024 | 0.82 | 0.87 | 0.82 | 0.85 | 0.85 | 2.72% | 7,947 |
Aug 13, 2024 | 0.86 | 0.87 | 0.83 | 0.83 | 0.83 | -4.29% | 33,457 |
Aug 12, 2024 | 0.88 | 0.89 | 0.86 | 0.86 | 0.86 | -1.40% | 49,407 |
Aug 9, 2024 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | 0.78% | 4,396 |
Aug 8, 2024 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | 4.20% | 21,648 |
Aug 7, 2024 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -5.10% | 20,005 |
Aug 6, 2024 | 0.83 | 0.90 | 0.83 | 0.88 | 0.88 | 6.01% | 9,817 |
Aug 5, 2024 | 0.80 | 0.86 | 0.76 | 0.83 | 0.83 | -2.47% | 44,717 |
Aug 2, 2024 | 0.83 | 0.89 | 0.80 | 0.85 | 0.85 | -4.38% | 26,714 |
Aug 1, 2024 | 0.90 | 0.90 | 0.86 | 0.89 | 0.89 | -3.90% | 21,296 |
Jul 31, 2024 | 0.90 | 0.94 | 0.88 | 0.93 | 0.93 | 2.55% | 76,568 |
Jul 30, 2024 | 0.93 | 0.95 | 0.90 | 0.90 | 0.90 | 0.34% | 19,306 |
Jul 29, 2024 | 0.92 | 0.99 | 0.90 | 0.90 | 0.90 | -4.26% | 73,659 |
Jul 26, 2024 | 0.97 | 0.97 | 0.91 | 0.94 | 0.94 | -2.08% | 15,449 |
Jul 25, 2024 | 1.01 | 1.03 | 0.93 | 0.96 | 0.96 | -2.14% | 76,598 |
Jul 24, 2024 | 0.99 | 1.03 | 0.97 | 0.98 | 0.98 | 0.41% | 29,528 |
Jul 23, 2024 | 0.93 | 1.10 | 0.93 | 0.98 | 0.98 | 1.14% | 89,646 |
Jul 22, 2024 | 1.00 | 1.01 | 0.92 | 0.97 | 0.97 | -1.43% | 12,800 |
Jul 19, 2024 | 0.97 | 1.04 | 0.96 | 0.98 | 0.98 | -1.01% | 41,368 |
Jul 18, 2024 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -1.00% | 25,177 |
Jul 17, 2024 | 0.93 | 1.05 | 0.93 | 1.00 | 1.00 | 7.53% | 67,704 |
Jul 16, 2024 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | 3.33% | 40,181 |
Jul 15, 2024 | 0.93 | 0.95 | 0.90 | 0.90 | 0.90 | -1.16% | 60,895 |
Jul 12, 2024 | 0.88 | 0.96 | 0.87 | 0.91 | 0.91 | 3.48% | 63,489 |
Jul 11, 2024 | 0.88 | 0.92 | 0.85 | 0.88 | 0.88 | 1.15% | 34,552 |
Jul 10, 2024 | 0.92 | 0.92 | 0.83 | 0.87 | 0.87 | 1.69% | 29,205 |
Jul 9, 2024 | 0.84 | 0.92 | 0.84 | 0.86 | 0.86 | -2.78% | 11,286 |
Jul 8, 2024 | 0.79 | 0.91 | 0.79 | 0.88 | 0.88 | 12.82% | 52,234 |
Jul 5, 2024 | 0.86 | 0.90 | 0.78 | 0.78 | 0.78 | -11.36% | 30,746 |
Jul 3, 2024 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | - | 19,214 |
Jul 2, 2024 | 0.94 | 0.94 | 0.85 | 0.88 | 0.88 | -6.38% | 26,941 |
Jul 1, 2024 | 0.93 | 0.96 | 0.88 | 0.94 | 0.94 | 2.17% | 36,626 |
Jun 28, 2024 | 0.91 | 0.98 | 0.88 | 0.92 | 0.92 | 0.50% | 41,703 |
Jun 27, 2024 | 0.91 | 0.97 | 0.91 | 0.92 | 0.92 | -0.95% | 27,170 |
Jun 26, 2024 | 0.99 | 1.02 | 0.81 | 0.92 | 0.92 | -8.50% | 106,357 |
Jun 25, 2024 | 0.99 | 1.03 | 0.98 | 1.01 | 1.01 | 2.20% | 15,072 |
Jun 24, 2024 | 1.00 | 1.05 | 0.98 | 0.99 | 0.99 | -3.11% | 17,319 |
Jun 21, 2024 | 1.00 | 1.03 | 0.96 | 1.02 | 1.02 | 2.00% | 33,124 |
Jun 20, 2024 | 1.02 | 1.09 | 1.00 | 1.00 | 1.00 | - | 44,148 |
Jun 18, 2024 | 1.06 | 1.07 | 1.00 | 1.00 | 1.00 | -5.66% | 71,227 |
Jun 17, 2024 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 19,661 |
Jun 14, 2024 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 1.89% | 10,608 |
Jun 13, 2024 | 1.00 | 1.15 | 1.00 | 1.06 | 1.06 | 0.95% | 123,132 |
Jun 12, 2024 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | -0.94% | 20,224 |
Jun 11, 2024 | 1.05 | 1.10 | 1.03 | 1.06 | 1.06 | -0.93% | 29,979 |
Jun 10, 2024 | 1.11 | 1.12 | 1.05 | 1.07 | 1.07 | -2.73% | 19,968 |
Jun 7, 2024 | 1.15 | 1.16 | 1.10 | 1.10 | 1.10 | -4.35% | 58,883 |
Jun 6, 2024 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 1.77% | 20,338 |
Jun 5, 2024 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 2.73% | 8,743 |
Jun 4, 2024 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -4.35% | 6,593 |
Jun 3, 2024 | 1.15 | 1.18 | 1.10 | 1.15 | 1.15 | -1.71% | 40,711 |
May 31, 2024 | 1.15 | 1.21 | 1.12 | 1.17 | 1.17 | 0.86% | 18,018 |
May 30, 2024 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.68% | 6,625 |
May 29, 2024 | 1.18 | 1.22 | 1.16 | 1.17 | 1.17 | -1.85% | 27,266 |
May 28, 2024 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 7,126 |
May 24, 2024 | 1.16 | 1.20 | 1.12 | 1.18 | 1.18 | 0.85% | 43,552 |
May 23, 2024 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 16,976 |
May 22, 2024 | 1.21 | 1.27 | 1.19 | 1.19 | 1.19 | -0.83% | 19,952 |
May 21, 2024 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 14,179 |
May 20, 2024 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 3,966 |
May 17, 2024 | 1.15 | 1.25 | 1.12 | 1.21 | 1.21 | 6.14% | 39,036 |
May 16, 2024 | 1.20 | 1.22 | 1.14 | 1.14 | 1.14 | -5.79% | 126,522 |