Bridgeline Digital, Inc. (BLIN)
NASDAQ: BLIN · Real-Time Price · USD
0.9252
-0.0247 (-2.60%)
At close: Sep 4, 2026, 4:00 PM EDT
0.9204
-0.0048 (-0.52%)
After-hours: Sep 4, 2026, 7:47 PM EDT
Bridgeline Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -2.60% | 49,584 |
| Sep 3, 2026 | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | -3.07% | 72,213 |
| 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% | 19,735 |
| Aug 31, 2026 | 0.97 | 1.01 | 0.95 | 1.00 | 1.00 | 1.99% | 32,306 |
| 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 |
| Jul 27, 2026 | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -0.85% | 40,531 |
| Jul 24, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -3.28% | 78,074 |
| Jul 23, 2026 | 1.25 | 1.25 | 1.17 | 1.22 | 1.22 | -3.17% | 50,980 |
| 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 |