Bridgeline Digital, Inc. (BLIN)
NASDAQ: BLIN · Real-Time Price · USD
1.000
-0.100 (-9.09%)
At close: Aug 14, 2026, 4:00 PM EDT
1.020
+0.020 (2.00%)
After-hours: Aug 14, 2026, 6:43 PM EDT
Bridgeline Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.07 | 1.08 | 0.99 | 1.00 | 1.00 | -9.09% | 170,119 |
| Aug 13, 2026 | 1.10 | 1.14 | 1.06 | 1.10 | 1.10 | 0.92% | 129,605 |
| Aug 12, 2026 | 1.13 | 1.13 | 1.05 | 1.09 | 1.09 | -2.68% | 116,901 |
| Aug 11, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | - | 13,200 |
| Aug 10, 2026 | 1.12 | 1.20 | 1.08 | 1.12 | 1.12 | -1.75% | 84,239 |
| Aug 7, 2026 | 1.09 | 1.20 | 1.05 | 1.14 | 1.14 | 5.56% | 82,718 |
| Aug 6, 2026 | 1.18 | 1.20 | 1.08 | 1.08 | 1.08 | -9.24% | 115,057 |
| Aug 5, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 9,307 |
| 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% | 41,478 |
| Jul 30, 2026 | 1.15 | 1.19 | 1.13 | 1.17 | 1.17 | 1.30% | 53,735 |
| Jul 29, 2026 | 1.17 | 1.20 | 1.12 | 1.15 | 1.15 | -2.54% | 62,764 |
| Jul 28, 2026 | 1.19 | 1.22 | 1.16 | 1.18 | 1.18 | 0.85% | 47,571 |
| Jul 27, 2026 | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -0.85% | 40,233 |
| Jul 24, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -3.28% | 78,072 |
| Jul 23, 2026 | 1.25 | 1.25 | 1.17 | 1.22 | 1.22 | -3.17% | 50,833 |
| Jul 22, 2026 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | 3.28% | 39,670 |
| Jul 21, 2026 | 1.21 | 1.26 | 1.18 | 1.22 | 1.22 | 1.24% | 24,273 |
| Jul 20, 2026 | 1.23 | 1.26 | 1.17 | 1.21 | 1.21 | -1.23% | 44,872 |
| Jul 17, 2026 | 1.18 | 1.22 | 1.15 | 1.22 | 1.22 | 1.67% | 67,677 |
| Jul 16, 2026 | 1.20 | 1.24 | 1.18 | 1.20 | 1.20 | -1.64% | 51,248 |
| Jul 15, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 65,489 |
| Jul 14, 2026 | 1.27 | 1.29 | 1.21 | 1.22 | 1.22 | -6.15% | 103,808 |
| Jul 13, 2026 | 1.28 | 1.30 | 1.23 | 1.30 | 1.30 | 4.84% | 88,463 |
| Jul 10, 2026 | 1.26 | 1.26 | 1.19 | 1.24 | 1.24 | - | 104,471 |
| Jul 9, 2026 | 1.24 | 1.25 | 1.18 | 1.24 | 1.24 | -0.80% | 90,724 |
| Jul 8, 2026 | 1.26 | 1.30 | 1.20 | 1.25 | 1.25 | -3.10% | 135,180 |
| Jul 7, 2026 | 1.37 | 1.39 | 1.27 | 1.29 | 1.29 | -5.15% | 251,163 |
| Jul 6, 2026 | 1.22 | 1.42 | 1.21 | 1.36 | 1.36 | 14.29% | 788,984 |
| Jul 2, 2026 | 1.19 | 1.27 | 1.13 | 1.19 | 1.19 | -0.83% | 428,042 |
| Jul 1, 2026 | 1.18 | 1.23 | 1.10 | 1.20 | 1.20 | 3.45% | 154,843 |
| Jun 30, 2026 | 1.13 | 1.19 | 1.13 | 1.16 | 1.16 | 2.65% | 48,608 |
| Jun 29, 2026 | 1.19 | 1.19 | 1.08 | 1.13 | 1.13 | -2.59% | 98,108 |
| Jun 26, 2026 | 1.04 | 1.17 | 1.04 | 1.16 | 1.16 | 10.48% | 102,969 |
| Jun 25, 2026 | 1.10 | 1.12 | 1.03 | 1.05 | 1.05 | -4.11% | 113,619 |
| Jun 24, 2026 | 1.06 | 1.15 | 1.05 | 1.10 | 1.10 | 6.31% | 490,966 |
| Jun 23, 2026 | 1.00 | 1.07 | 0.96 | 1.03 | 1.03 | 0.98% | 66,105 |
| Jun 22, 2026 | 1.00 | 1.06 | 0.98 | 1.02 | 1.02 | 0.99% | 45,373 |
| Jun 18, 2026 | 1.02 | 1.11 | 1.00 | 1.01 | 1.01 | -0.98% | 40,185 |
| Jun 17, 2026 | 0.97 | 1.10 | 0.97 | 1.02 | 1.02 | 2.51% | 95,054 |
| Jun 16, 2026 | 1.09 | 1.14 | 0.97 | 1.00 | 1.00 | -4.33% | 127,089 |
| Jun 15, 2026 | 1.04 | 1.08 | 1.00 | 1.04 | 1.04 | 0.97% | 45,080 |
| Jun 12, 2026 | 1.05 | 1.14 | 1.03 | 1.03 | 1.03 | - | 35,954 |
| Jun 11, 2026 | 1.08 | 1.18 | 1.03 | 1.03 | 1.03 | -4.63% | 49,434 |
| Jun 10, 2026 | 1.05 | 1.11 | 1.05 | 1.08 | 1.08 | 1.89% | 13,678 |
| Jun 9, 2026 | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -2.75% | 25,867 |
| Jun 8, 2026 | 1.11 | 1.14 | 1.06 | 1.09 | 1.09 | 2.83% | 52,739 |
| Jun 5, 2026 | 1.12 | 1.16 | 1.04 | 1.06 | 1.06 | -6.19% | 87,520 |
| Jun 4, 2026 | 1.18 | 1.19 | 1.10 | 1.13 | 1.13 | -5.04% | 66,500 |