Bridgeline Digital, Inc. (FRA:BL43)
Germany
· Delayed Price · Currency is EUR 0.890
+0.045 (5.33%)
At close: Dec 4, 2025
Bridgeline Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.69% | - |
| Dec 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 5.33% | - |
| Dec 3, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 5.62% | - |
| Dec 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.84% | - |
| Dec 1, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3.82% | - |
| Nov 28, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Nov 27, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Nov 26, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | 3.29% | - |
| Nov 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.94% | - |
| Nov 24, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | - |
| Nov 21, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | - |
| Nov 20, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.47% | - |
| Nov 19, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.89% | - |
| Nov 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -9.66% | - |
| Nov 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.57% | - |
| Nov 14, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -9.33% | - |
| Nov 13, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.53% | - |
| Nov 12, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | - |
| Nov 11, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 7.29% | 90 |
| Nov 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -8.57% | - |
| Nov 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Nov 6, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Nov 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| Nov 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Nov 3, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Oct 31, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Oct 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 4.67% | - |
| Oct 29, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -6.14% | - |
| Oct 28, 2025 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | -1.72% | 106 |
| Oct 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 7.41% | 100 |
| Oct 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Oct 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Oct 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Oct 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.26% | - |
| Oct 20, 2025 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 1.79% | 713 |
| Oct 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.88% | - |
| Oct 16, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Oct 15, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.31% | - |
| Oct 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Oct 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | - |
| Oct 10, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Oct 9, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -6.11% | - |
| Oct 8, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 16.96% | - |
| Oct 7, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Oct 6, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Oct 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | - |
| Oct 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Oct 1, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| Sep 30, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Sep 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Sep 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Sep 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Sep 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.67% | - |
| Sep 23, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Sep 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -6.78% | - |
| Sep 19, 2025 | 1.10 | 1.24 | 1.10 | 1.18 | 1.18 | 9.26% | 750 |
| Sep 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| Sep 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | - |
| Sep 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Sep 15, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Sep 12, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Sep 11, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Sep 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 4.50% | - |
| Sep 9, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.31% | - |
| Sep 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Sep 5, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Sep 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | - |
| Sep 2, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Sep 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | - |
| Aug 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.60% | - |
| Aug 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Aug 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Aug 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Aug 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| Aug 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | - |
| Aug 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 5.66% | - |
| Aug 20, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Aug 19, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| Aug 18, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -11.90% | - |
| Aug 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Aug 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Aug 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | - |
| Aug 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | - |
| Aug 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Aug 8, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | - |
| Aug 7, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Aug 6, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Aug 5, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| Aug 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Jul 31, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | - |
| Jul 30, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.15% | - |
| Jul 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Jul 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Jul 25, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Jul 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | - |
| Jul 23, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.15% | - |
| Jul 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Jul 21, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 8.33% | 500 |