Skip to main content
Bridgeline Digital, Inc. (BLIN)
NASDAQ: BLIN · Real-Time Price · USD
1.045
-0.075 (-6.70%)
At close: Dec 5, 2025, 4:00 PM EST
1.048
+0.003 (0.27%)
After-hours: Dec 5, 2025, 6:54 PM EST

Bridgeline Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.131.151.021.051.05-6.70%443,471
Dec 4, 20251.111.151.091.121.121.36%73,342
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%16,241
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%24,883
Nov 21, 20250.950.970.930.950.952.04%65,087
Nov 20, 20250.921.000.920.930.931.58%29,134
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
Oct 13, 20251.351.401.331.381.380.73%48,797
Oct 10, 20251.451.461.361.371.37-6.80%103,144
Oct 9, 20251.461.481.411.471.47-27,495
Oct 8, 20251.551.581.421.471.47-6.37%191,617
Oct 7, 20251.401.621.401.571.5716.30%630,642
Oct 6, 20251.371.371.321.351.35-90,644
Oct 3, 20251.341.391.331.351.35-1.46%21,019
Oct 2, 20251.311.371.301.371.373.79%103,230
Oct 1, 20251.301.351.301.321.32-36,897
Sep 30, 20251.321.381.301.321.32-1.86%34,401
Sep 29, 20251.351.391.311.351.35-0.37%53,069
Sep 26, 20251.341.361.311.351.350.75%20,435
Sep 25, 20251.331.371.271.341.34-0.74%74,756
Sep 24, 20251.361.421.321.351.35-0.74%84,345
Sep 23, 20251.321.431.311.361.363.03%96,710
Sep 22, 20251.331.371.281.321.32-0.75%112,807
Sep 19, 20251.331.381.251.331.33-2,330,586
Sep 18, 20251.301.341.251.331.331.53%31,154
Sep 17, 20251.321.351.291.311.311.55%25,851
Sep 16, 20251.341.361.291.291.29-2.27%52,194
Sep 15, 20251.381.381.311.321.32-2.22%25,741
Sep 12, 20251.361.401.321.351.351.50%8,235
Sep 11, 20251.341.351.331.331.33-1.48%23,193
Sep 10, 20251.331.361.331.351.35-2.17%20,590
Sep 9, 20251.371.391.361.381.381.47%23,612
Sep 8, 20251.361.391.331.361.36-2.16%41,766
Sep 5, 20251.381.401.351.391.391.46%18,350
Sep 4, 20251.371.371.351.371.37-22,149
Sep 3, 20251.351.381.341.371.37-9,811
Sep 2, 20251.401.421.371.371.37-4.20%33,567
Aug 29, 20251.401.461.371.431.435.46%36,682
Aug 28, 20251.341.381.321.361.360.44%38,708
Aug 27, 20251.371.421.341.351.35-18,308
Aug 26, 20251.371.431.341.351.35-2.88%78,863
Aug 25, 20251.391.411.351.391.39-0.71%20,116
Aug 22, 20251.371.401.351.401.401.45%8,756
Aug 21, 20251.331.391.331.381.382.99%8,236
Aug 20, 20251.281.341.231.341.343.88%40,969
Aug 19, 20251.261.301.231.291.29-28,303
Aug 18, 20251.301.311.251.291.29-2.27%22,855
Aug 15, 20251.491.491.241.321.32-11.94%173,219
Aug 14, 20251.521.551.491.501.50-2.66%64,596
Aug 13, 20251.481.551.481.541.542.67%18,641
Aug 12, 20251.441.501.431.501.505.63%40,221
Aug 11, 20251.471.491.421.421.42-4.05%34,846
Aug 8, 20251.461.491.451.481.48-19,279
Aug 7, 20251.471.531.451.481.481.37%21,656
Aug 6, 20251.461.531.461.461.46-20,345
Aug 5, 20251.461.501.431.461.461.39%56,513
Aug 4, 20251.451.531.431.441.440.70%55,449
Aug 1, 20251.451.451.421.431.43-1.38%9,520
Jul 31, 20251.471.531.451.451.45-1.36%32,716
Jul 30, 20251.461.631.461.471.47-199,567
Jul 29, 20251.561.601.461.471.47-2.65%105,915
Jul 28, 20251.541.561.511.511.51-21,489
Jul 25, 20251.601.601.511.511.51-1.95%20,120
Jul 24, 20251.561.651.521.541.541.32%236,492
Jul 23, 20251.531.601.461.521.523.40%80,349
Jul 22, 20251.531.741.441.471.47-3.92%173,805
Jul 21, 20251.571.641.511.531.532.68%64,977
Jul 18, 20251.421.491.421.491.494.93%32,057
Jul 17, 20251.491.491.421.421.42-2.74%40,105