Skip to main content
Bridgeline Digital, Inc. (BST:BL43)
Germany flag Germany · Delayed Price · Currency is EUR
0.800
-0.040 (-4.76%)
At close: Apr 27, 2026

Bridgeline Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.840.880.800.800.80-4.76%1,035
Apr 24, 20260.840.840.840.840.8412.75%-
Apr 23, 20260.750.750.750.750.75-5.10%-
Apr 22, 20260.790.790.790.790.797.53%-
Apr 21, 20260.700.740.700.730.734.29%-
Apr 20, 20260.730.730.700.700.70-4.11%-
Apr 17, 20260.720.730.710.730.730.69%-
Apr 16, 20260.720.730.690.730.731.40%-
Apr 15, 20260.680.720.680.720.725.93%-
Apr 14, 20260.680.680.680.680.68-1.46%-
Apr 13, 20260.690.720.690.690.69-2.84%-
Apr 10, 20260.680.720.680.710.711.44%-
Apr 9, 20260.700.700.700.700.70-4.79%-
Apr 8, 20260.730.730.730.730.732.82%-
Apr 7, 20260.710.710.710.710.71-4.05%-
Apr 2, 20260.740.740.740.740.74-2.63%-
Apr 1, 20260.760.760.760.760.7611.76%-
Mar 31, 20260.670.700.670.680.68--
Mar 30, 20260.690.730.680.680.68-2.16%-
Mar 27, 20260.700.700.700.700.70-3.47%-
Mar 26, 20260.720.750.720.720.720.70%-
Mar 25, 20260.710.740.710.720.720.70%-
Mar 24, 20260.710.710.710.710.710.71%-
Mar 23, 20260.710.710.710.710.71--
Mar 20, 20260.710.710.710.710.71-1.40%-
Mar 19, 20260.720.720.720.720.720.70%-
Mar 18, 20260.750.760.710.710.71-4.70%-
Mar 17, 20260.780.800.730.750.75-3.87%-
Mar 16, 20260.780.780.780.780.78-3.13%-
Mar 13, 20260.800.800.800.800.80--
Mar 12, 20260.800.800.800.800.80-3.03%-
Mar 11, 20260.830.830.830.830.833.77%-
Mar 10, 20260.780.810.770.800.803.25%-
Mar 9, 20260.770.800.760.770.77-0.65%-
Mar 6, 20260.750.790.740.780.782.65%-
Mar 5, 20260.740.790.730.760.761.34%-
Mar 4, 20260.700.750.700.750.753.47%-
Mar 3, 20260.710.730.700.720.72-0.69%-
Mar 2, 20260.720.730.710.730.73-1,000
Feb 27, 20260.700.730.700.730.732.11%-
Feb 26, 20260.700.720.700.710.71-0.70%1,000
Feb 25, 20260.700.720.700.720.72--
Feb 24, 20260.690.720.680.720.721.42%-
Feb 23, 20260.750.770.710.710.71-7.24%-
Feb 20, 20260.740.820.740.760.762.70%-
Feb 19, 20260.700.770.660.740.742.78%-
Feb 18, 20260.600.740.600.720.7218.03%-
Feb 17, 20260.570.630.560.610.617.96%-
Feb 16, 20260.570.570.570.570.57-0.88%-
Feb 13, 20260.570.570.570.570.57-0.87%-
Feb 12, 20260.590.620.570.580.58-5.74%-
Feb 11, 20260.610.610.610.610.61--
Feb 10, 20260.570.630.570.610.6143.19%-
Feb 9, 20260.590.590.430.430.43-31.84%-
Feb 6, 20260.600.630.570.630.631.63%-
Feb 5, 20260.610.630.580.620.62-2.38%-
Feb 4, 20260.630.650.600.630.63-2.33%-
Feb 3, 20260.660.660.550.650.65-4.44%-
Feb 2, 20260.680.680.680.680.682.27%-
Jan 30, 20260.660.660.660.660.66-1.49%-
Jan 29, 20260.680.700.610.670.67-1.47%-
Jan 28, 20260.670.700.640.680.683.03%-
Jan 27, 20260.670.670.600.660.66-2.22%-
Jan 26, 20260.660.680.630.680.68-0.74%-
Jan 23, 20260.680.700.660.680.68--
Jan 22, 20260.680.700.660.680.68-2.86%-
Jan 21, 20260.700.720.680.700.70-0.71%-
Jan 20, 20260.680.730.680.710.713.68%-
Jan 19, 20260.680.680.680.680.68-4.90%-
Jan 16, 20260.680.720.660.720.722.88%-
Jan 15, 20260.700.700.680.700.70--
Jan 14, 20260.700.750.680.700.70-3.47%-
Jan 13, 20260.690.760.620.720.722.86%-
Jan 12, 20260.650.700.620.700.704.48%-
Jan 9, 20260.670.690.650.670.67-0.74%-
Jan 8, 20260.680.690.660.680.68-2.88%-
Jan 7, 20260.690.720.660.700.70--
Jan 6, 20260.680.730.660.700.701.46%-
Jan 5, 20260.670.700.660.690.69-0.72%-
Jan 2, 20260.680.730.660.690.694.55%-
Dec 30, 20250.660.660.660.660.66-14.84%-
Dec 29, 20250.780.780.780.780.78-3.13%-
Dec 23, 20250.800.800.800.800.80--
Dec 22, 20250.800.800.800.800.80-2.44%-
Dec 19, 20250.820.820.820.820.822.50%-
Dec 17, 20250.800.800.800.800.800.63%-
Dec 16, 20250.800.800.800.800.80-4.79%-
Dec 15, 20250.840.840.840.840.84-5.65%-
Dec 12, 20250.890.890.890.890.890.57%-
Dec 11, 20250.880.880.880.880.88-1.68%-
Dec 10, 20250.900.900.900.900.901.70%-
Dec 9, 20250.870.880.870.880.880.57%-
Dec 8, 20250.880.880.880.880.88-1.13%-
Dec 5, 20250.920.920.890.890.89-3.80%-
Dec 4, 20250.920.920.920.920.92--
Dec 3, 20250.850.920.850.920.928.88%-
Dec 2, 20250.830.850.830.850.851.81%-
Dec 1, 20250.850.850.830.830.83-3.49%-
Nov 28, 20250.820.860.820.860.865.52%-
Nov 27, 20250.820.820.820.820.822.52%-