Skip to main content
Bridgeline Digital, Inc. (BLIN)
NASDAQ: BLIN · Real-Time Price · USD
1.160
+0.110 (10.48%)
At close: Jun 26, 2026, 4:00 PM EDT
1.130
-0.030 (-2.59%)
After-hours: Jun 26, 2026, 7:28 PM EDT

Bridgeline Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.041.171.041.161.1610.48%102,727
Jun 25, 20261.101.121.031.051.05-4.11%113,278
Jun 24, 20261.061.151.051.101.106.31%456,409
Jun 23, 20261.001.070.961.031.030.98%66,105
Jun 22, 20261.001.060.981.021.020.99%45,270
Jun 18, 20261.021.111.001.011.01-0.98%39,703
Jun 17, 20260.971.100.971.021.022.51%93,490
Jun 16, 20261.091.140.971.001.00-4.33%126,723
Jun 15, 20261.041.081.001.041.040.97%45,080
Jun 12, 20261.051.141.031.031.03-35,954
Jun 11, 20261.081.181.031.031.03-4.63%49,434
Jun 10, 20261.051.111.051.081.081.89%13,678
Jun 9, 20261.111.111.051.061.06-2.75%25,867
Jun 8, 20261.111.141.061.091.092.83%52,739
Jun 5, 20261.121.161.041.061.06-6.19%87,520
Jun 4, 20261.181.191.101.131.13-5.04%66,500
Jun 3, 20261.241.251.181.191.19-4.80%17,213
Jun 2, 20261.241.301.161.251.25-0.79%82,908
Jun 1, 20261.271.291.211.261.263.28%102,180
May 29, 20261.181.281.151.221.221.67%145,544
May 28, 20261.171.211.101.201.200.84%102,777
May 27, 20260.961.220.941.191.1926.23%234,433
May 26, 20260.961.000.930.940.940.29%27,464
May 22, 20260.910.950.870.940.942.24%26,240
May 21, 20260.950.960.890.920.92-4.23%36,762
May 20, 20260.970.970.920.960.964.09%22,500
May 19, 20260.870.970.860.920.921.79%28,565
May 18, 20260.911.000.860.910.91-3.61%32,040
May 15, 20260.990.990.930.940.94-5.00%39,160
May 14, 20260.890.990.880.990.9912.42%31,020
May 13, 20260.930.930.850.880.88-2.73%44,528
May 12, 20260.960.970.890.900.90-5.75%52,872
May 11, 20261.041.040.960.960.96-5.87%45,025
May 8, 20261.011.041.011.021.020.99%12,552
May 7, 20261.001.061.001.011.011.00%16,380
May 6, 20261.071.070.981.001.00-4.76%31,992
May 5, 20260.961.080.951.051.057.07%19,206
May 4, 20260.971.050.910.980.981.10%17,073
May 1, 20260.920.970.920.970.972.11%18,724
Apr 30, 20260.911.020.910.950.951.10%12,524
Apr 29, 20261.051.050.900.940.94-3.36%32,829
Apr 28, 20260.991.020.970.970.97-0.78%21,686
Apr 27, 20261.021.070.950.980.98-2.00%40,030
Apr 24, 20260.941.050.901.001.006.99%84,324
Apr 23, 20260.940.950.880.930.93-0.80%19,209
Apr 22, 20260.890.980.860.940.945.87%74,249
Apr 21, 20260.850.890.850.890.894.00%18,269
Apr 20, 20260.880.890.840.860.86-3.64%9,701
Apr 17, 20260.870.900.870.890.890.53%12,231
Apr 16, 20260.860.900.860.880.88-0.14%26,343
Apr 15, 20260.820.900.820.880.885.82%17,193
Apr 14, 20260.870.870.820.840.840.73%23,314
Apr 13, 20260.870.870.830.830.83-2.43%24,973
Apr 10, 20260.880.880.850.850.853.24%8,898
Apr 9, 20260.860.900.820.820.82-4.36%25,282
Apr 8, 20260.860.900.840.860.860.33%12,466
Apr 7, 20260.870.930.860.860.860.25%7,355
Apr 6, 20260.840.890.820.860.86-2.68%50,989
Apr 2, 20260.900.900.870.880.88-2.21%19,145
Apr 1, 20260.830.920.830.900.9012.95%38,355
Mar 31, 20260.790.820.790.800.80-0.39%26,551
Mar 30, 20260.850.850.800.800.80-3.17%29,611
Mar 27, 20260.830.900.830.830.83-2.81%17,634
Mar 26, 20260.910.910.840.850.85-1.14%11,760
Mar 25, 20260.850.900.850.860.861.14%21,165
Mar 24, 20260.870.870.850.850.85-2.15%11,856
Mar 23, 20260.840.870.840.870.872.48%10,866
Mar 20, 20260.880.900.850.850.85-2.94%22,104
Mar 19, 20260.850.870.840.870.872.58%7,518
Mar 18, 20260.940.960.850.850.85-2.69%32,069
Mar 17, 20260.950.950.870.880.88-4.99%42,730
Mar 16, 20260.960.970.920.920.92-2.99%17,364
Mar 13, 20260.950.950.920.950.95-0.14%16,020
Mar 12, 20260.981.000.940.950.95-4.09%20,629
Mar 11, 20261.001.000.970.990.992.22%21,498
Mar 10, 20260.950.980.920.970.975.23%32,664
Mar 9, 20260.940.970.920.920.92-1.35%15,905
Mar 6, 20260.900.940.890.930.933.54%39,649
Mar 5, 20260.880.950.880.900.90-0.18%47,810
Mar 4, 20260.880.920.860.900.906.17%35,149
Mar 3, 20260.860.870.840.850.85-2.17%39,988
Mar 2, 20260.850.880.850.870.87-2.24%22,242
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, 20260.850.930.840.900.905.10%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