Bridgeline Digital, Inc. (BLIN)

NASDAQ: BLIN · Real-Time Price · USD

1.040

+0.010 (0.97%)

At close: Jun 15, 2026, 4:00 PM EDT

1.060

+0.020 (1.92%)

After-hours: Jun 15, 2026, 7:54 PM EDT

Bridgeline Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	1.04	1.08	1.00	1.04	1.04	0.97%	44,180
Jun 12, 2026	1.05	1.14	1.03	1.03	1.03	-	35,946
Jun 11, 2026	1.08	1.18	1.03	1.03	1.03	-4.63%	49,183
Jun 10, 2026	1.05	1.11	1.05	1.08	1.08	1.89%	12,093
Jun 9, 2026	1.11	1.11	1.05	1.06	1.06	-2.75%	25,864
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%	66,499
Jun 3, 2026	1.24	1.25	1.18	1.19	1.19	-4.80%	17,143
Jun 2, 2026	1.24	1.30	1.16	1.25	1.25	-0.79%	82,578
Jun 1, 2026	1.27	1.29	1.21	1.26	1.26	3.28%	102,180
May 29, 2026	1.18	1.28	1.15	1.22	1.22	1.67%	145,538
May 28, 2026	1.17	1.21	1.10	1.20	1.20	0.84%	102,777
May 27, 2026	0.96	1.22	0.94	1.19	1.19	26.23%	232,768
May 26, 2026	0.96	1.00	0.93	0.94	0.94	0.29%	27,364
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