Skip to main content
Bridgeline Digital, Inc. (BLIN)
NASDAQ: BLIN · Real-Time Price · USD
0.930
-0.004 (-0.45%)
Mar 9, 2026, 1:31 PM EDT - Market open

Bridgeline Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.940.970.930.95-1.25%13,689
Mar 6, 20260.900.940.890.930.933.54%39,628
Mar 5, 20260.880.950.880.900.90-0.18%47,766
Mar 4, 20260.880.920.860.900.906.17%35,089
Mar 3, 20260.860.870.840.850.85-2.17%39,988
Mar 2, 20260.850.880.850.870.87-2.24%22,241
Feb 27, 20260.860.900.850.890.893.12%36,736
Feb 26, 20260.870.910.850.860.860.09%36,079
Feb 25, 20260.850.900.850.860.860.36%108,016
Feb 24, 20260.850.940.820.860.861.12%76,662
Feb 23, 20260.970.980.850.850.85-7.81%56,477
Feb 20, 20260.941.060.920.920.922.06%144,276
Feb 19, 20260.850.930.840.900.905.11%155,069
Feb 18, 20260.780.900.770.860.8616.15%143,656
Feb 17, 20260.730.770.730.740.745.56%66,990
Feb 13, 20260.720.740.700.700.700.01%121,802
Feb 12, 20260.740.790.700.700.70-4.43%197,282
Feb 11, 20260.780.800.730.730.73-2.23%48,554
Feb 10, 20260.770.800.730.750.750.01%53,816
Feb 9, 20260.750.770.740.750.752.32%42,445
Feb 6, 20260.770.790.730.730.73-0.95%27,764
Feb 5, 20260.750.790.720.740.74-1.92%49,903
Feb 4, 20260.760.810.730.750.75-3.28%107,282
Feb 3, 20260.810.810.770.780.78-3.70%61,831
Feb 2, 20260.830.840.810.810.81-0.60%26,125
Jan 30, 20260.830.830.810.820.82-1.81%68,226
Jan 29, 20260.850.850.810.830.83-2.30%37,091
Jan 28, 20260.830.870.810.850.852.96%210,996
Jan 27, 20260.820.830.800.830.830.16%59,362
Jan 26, 20260.820.840.800.820.820.44%33,902
Jan 23, 20260.830.850.820.820.82-1.77%21,990
Jan 22, 20260.830.850.820.840.840.11%20,293
Jan 21, 20260.850.870.830.830.83-3.01%50,680
Jan 20, 20260.820.880.820.860.86-1.15%47,446
Jan 16, 20260.840.880.820.870.875.69%10,422
Jan 15, 20260.840.850.820.820.82-3.38%21,697
Jan 14, 20260.890.900.820.850.85-0.94%30,572
Jan 13, 20260.840.930.840.860.861.79%124,146
Jan 12, 20260.810.850.800.850.855.59%153,156
Jan 9, 20260.800.840.790.800.80-2.16%49,120
Jan 8, 20260.850.850.780.820.82-2.77%115,988
Jan 7, 20260.830.850.820.840.84-0.18%26,737
Jan 6, 20260.850.850.830.840.840.91%18,635
Jan 5, 20260.820.850.810.840.84-0.57%185,785
Jan 2, 20260.850.900.800.840.841.18%22,956
Dec 31, 20250.900.940.770.830.83-7.71%153,232
Dec 30, 20250.780.900.780.900.9013.30%150,755
Dec 29, 20250.940.970.690.790.79-14.63%354,656
Dec 26, 20250.960.970.930.930.93-2.73%52,339
Dec 24, 20250.950.960.940.960.960.22%10,202
Dec 23, 20250.990.990.950.950.95-3.06%21,984
Dec 22, 20251.001.000.960.980.982.99%23,864
Dec 19, 20251.031.030.950.960.96-2.49%60,109
Dec 18, 20250.991.020.940.980.983.16%97,165
Dec 17, 20250.961.010.950.950.95-0.33%21,314
Dec 16, 20250.970.980.930.950.950.33%75,203
Dec 15, 20251.021.020.950.950.95-5.94%67,541
Dec 12, 20251.071.071.001.011.01-4.72%72,008
Dec 11, 20251.041.121.031.061.060.95%161,194
Dec 10, 20251.071.101.051.051.05-1.87%17,432
Dec 9, 20251.021.110.981.071.072.88%202,644
Dec 8, 20251.061.071.001.041.04-0.48%135,101
Dec 5, 20251.131.151.021.051.05-6.70%444,059
Dec 4, 20251.111.151.091.121.121.36%73,343
Dec 3, 20251.061.141.031.111.117.28%61,482
Dec 2, 20250.981.040.981.031.033.04%14,191
Dec 1, 20251.021.051.001.001.00-0.04%22,827
Nov 28, 20250.971.030.971.001.002.57%17,675
Nov 26, 20250.951.000.920.970.970.59%30,904
Nov 25, 20250.921.000.920.970.972.57%34,581
Nov 24, 20250.940.960.930.940.94-0.69%25,018
Nov 21, 20250.950.970.930.950.952.04%65,087
Nov 20, 20250.921.000.920.930.931.58%29,162
Nov 19, 20250.930.950.900.920.92-3.38%41,944
Nov 18, 20250.951.000.950.950.950.01%18,127
Nov 17, 20251.041.060.930.950.95-8.65%87,296
Nov 14, 20251.051.091.041.041.04-1.89%41,756
Nov 13, 20251.191.221.051.061.06-7.83%98,209
Nov 12, 20251.171.191.151.151.15-0.86%15,242
Nov 11, 20251.171.181.151.161.16-0.51%25,724
Nov 10, 20251.171.181.151.171.170.52%8,764
Nov 7, 20251.211.231.051.161.16-7.20%157,739
Nov 6, 20251.271.271.231.251.25-0.79%40,270
Nov 5, 20251.291.291.251.261.26-0.08%20,041
Nov 4, 20251.301.311.251.261.26-3.74%33,619
Nov 3, 20251.321.341.211.311.31-0.76%58,607
Oct 31, 20251.311.351.311.321.32-0.75%25,757
Oct 30, 20251.301.331.301.331.330.53%37,352
Oct 29, 20251.311.351.291.321.322.16%71,926
Oct 28, 20251.281.331.271.301.30-79,949
Oct 27, 20251.311.351.271.301.30-0.38%52,807
Oct 24, 20251.281.321.271.301.301.56%15,510
Oct 23, 20251.281.311.261.281.28-29,861
Oct 22, 20251.311.321.261.281.28-3.03%57,282
Oct 21, 20251.261.351.261.321.323.13%98,044
Oct 20, 20251.291.351.251.281.28-55,869
Oct 17, 20251.361.371.041.281.28-5.88%484,788
Oct 16, 20251.411.421.361.361.36-3.48%32,005
Oct 15, 20251.451.451.371.411.41-2.15%28,042
Oct 14, 20251.351.461.351.441.444.35%92,526