Bridgeline Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.99	1.02	0.97	0.97	0.97	-0.78%	21,686
Apr 27, 2026	1.02	1.07	0.95	0.98	0.98	-2.00%	40,030
Apr 24, 2026	0.94	1.05	0.90	1.00	1.00	6.99%	84,324
Apr 23, 2026	0.94	0.95	0.88	0.93	0.93	-0.80%	19,209
Apr 22, 2026	0.89	0.98	0.86	0.94	0.94	5.87%	74,249
Apr 21, 2026	0.85	0.89	0.85	0.89	0.89	4.00%	18,269
Apr 20, 2026	0.88	0.89	0.84	0.86	0.86	-3.65%	9,701
Apr 17, 2026	0.87	0.90	0.87	0.89	0.89	0.53%	12,231
Apr 16, 2026	0.86	0.90	0.86	0.88	0.88	-0.14%	26,343
Apr 15, 2026	0.82	0.90	0.82	0.88	0.88	5.81%	17,193
Apr 14, 2026	0.87	0.87	0.82	0.84	0.84	0.73%	23,314
Apr 13, 2026	0.87	0.87	0.83	0.83	0.83	-2.43%	24,973
Apr 10, 2026	0.88	0.88	0.85	0.85	0.85	3.24%	8,898
Apr 9, 2026	0.86	0.90	0.82	0.82	0.82	-4.36%	25,282
Apr 8, 2026	0.86	0.90	0.84	0.86	0.86	0.33%	12,466
Apr 7, 2026	0.87	0.93	0.86	0.86	0.86	0.25%	7,355
Apr 6, 2026	0.84	0.89	0.82	0.86	0.86	-2.68%	50,989
Apr 2, 2026	0.90	0.90	0.87	0.88	0.88	-2.21%	19,145
Apr 1, 2026	0.83	0.92	0.83	0.90	0.90	12.95%	38,355
Mar 31, 2026	0.79	0.82	0.79	0.80	0.80	-0.39%	26,551
Mar 30, 2026	0.85	0.85	0.80	0.80	0.80	-3.17%	29,611
Mar 27, 2026	0.83	0.90	0.83	0.83	0.83	-2.81%	17,634
Mar 26, 2026	0.91	0.91	0.84	0.85	0.85	-1.14%	11,760
Mar 25, 2026	0.85	0.90	0.85	0.86	0.86	1.14%	21,165
Mar 24, 2026	0.87	0.87	0.85	0.85	0.85	-2.15%	11,856
Mar 23, 2026	0.84	0.87	0.84	0.87	0.87	2.48%	10,866
Mar 20, 2026	0.88	0.90	0.85	0.85	0.85	-2.94%	22,104
Mar 19, 2026	0.85	0.87	0.84	0.87	0.87	2.58%	7,518
Mar 18, 2026	0.94	0.96	0.85	0.85	0.85	-2.69%	32,069
Mar 17, 2026	0.95	0.95	0.87	0.88	0.88	-4.99%	42,730
Mar 16, 2026	0.96	0.97	0.92	0.92	0.92	-2.99%	17,364
Mar 13, 2026	0.95	0.95	0.92	0.95	0.95	-0.14%	16,020
Mar 12, 2026	0.98	1.00	0.94	0.95	0.95	-4.09%	20,629
Mar 11, 2026	1.00	1.00	0.97	0.99	0.99	2.22%	21,498
Mar 10, 2026	0.95	0.98	0.92	0.97	0.97	5.23%	32,664
Mar 9, 2026	0.94	0.97	0.92	0.92	0.92	-1.35%	15,905
Mar 6, 2026	0.90	0.94	0.89	0.93	0.93	3.54%	39,649
Mar 5, 2026	0.88	0.95	0.88	0.90	0.90	-0.18%	47,810
Mar 4, 2026	0.88	0.92	0.86	0.90	0.90	6.17%	35,149
Mar 3, 2026	0.86	0.87	0.84	0.85	0.85	-2.17%	39,988
Mar 2, 2026	0.85	0.88	0.85	0.87	0.87	-2.24%	22,242
Feb 27, 2026	0.86	0.90	0.85	0.89	0.89	3.12%	36,736
Feb 26, 2026	0.87	0.91	0.85	0.86	0.86	0.09%	36,079
Feb 25, 2026	0.85	0.90	0.85	0.86	0.86	0.36%	108,016
Feb 24, 2026	0.85	0.94	0.82	0.86	0.86	1.12%	76,662
Feb 23, 2026	0.97	0.98	0.85	0.85	0.85	-7.81%	56,477
Feb 20, 2026	0.94	1.06	0.92	0.92	0.92	2.06%	144,276
Feb 19, 2026	0.85	0.93	0.84	0.90	0.90	5.11%	155,069
Feb 18, 2026	0.78	0.90	0.77	0.86	0.86	16.15%	143,656
Feb 17, 2026	0.73	0.77	0.73	0.74	0.74	5.56%	66,990
Feb 13, 2026	0.72	0.74	0.70	0.70	0.70	0.01%	121,802
Feb 12, 2026	0.74	0.79	0.70	0.70	0.70	-4.43%	197,282
Feb 11, 2026	0.78	0.80	0.73	0.73	0.73	-2.23%	48,554
Feb 10, 2026	0.77	0.80	0.73	0.75	0.75	0.01%	53,816
Feb 9, 2026	0.75	0.77	0.74	0.75	0.75	2.32%	42,445
Feb 6, 2026	0.77	0.79	0.73	0.73	0.73	-0.95%	27,764
Feb 5, 2026	0.75	0.79	0.72	0.74	0.74	-1.92%	49,903
Feb 4, 2026	0.76	0.81	0.73	0.75	0.75	-3.28%	107,282
Feb 3, 2026	0.81	0.81	0.77	0.78	0.78	-3.70%	61,831
Feb 2, 2026	0.83	0.84	0.81	0.81	0.81	-0.60%	26,125
Jan 30, 2026	0.83	0.83	0.81	0.82	0.82	-1.81%	68,226
Jan 29, 2026	0.85	0.85	0.81	0.83	0.83	-2.30%	37,091
Jan 28, 2026	0.83	0.87	0.81	0.85	0.85	2.96%	210,996
Jan 27, 2026	0.82	0.83	0.80	0.83	0.83	0.16%	59,362
Jan 26, 2026	0.82	0.84	0.80	0.82	0.82	0.44%	33,902
Jan 23, 2026	0.83	0.85	0.82	0.82	0.82	-1.77%	21,990
Jan 22, 2026	0.83	0.85	0.82	0.84	0.84	0.11%	20,293
Jan 21, 2026	0.85	0.87	0.83	0.83	0.83	-3.01%	50,680
Jan 20, 2026	0.82	0.88	0.82	0.86	0.86	-1.15%	47,446
Jan 16, 2026	0.84	0.88	0.82	0.87	0.87	5.69%	10,422
Jan 15, 2026	0.84	0.85	0.82	0.82	0.82	-3.38%	21,697
Jan 14, 2026	0.89	0.90	0.82	0.85	0.85	-0.94%	30,572
Jan 13, 2026	0.84	0.93	0.84	0.86	0.86	1.79%	124,146
Jan 12, 2026	0.81	0.85	0.80	0.85	0.85	5.59%	153,156
Jan 9, 2026	0.80	0.84	0.79	0.80	0.80	-2.16%	49,120
Jan 8, 2026	0.85	0.85	0.78	0.82	0.82	-2.77%	115,988
Jan 7, 2026	0.83	0.85	0.82	0.84	0.84	-0.18%	26,737
Jan 6, 2026	0.85	0.85	0.83	0.84	0.84	0.91%	18,635
Jan 5, 2026	0.82	0.85	0.81	0.84	0.84	-0.57%	185,785
Jan 2, 2026	0.85	0.90	0.80	0.84	0.84	1.18%	22,956
Dec 31, 2025	0.90	0.94	0.77	0.83	0.83	-7.71%	153,232
Dec 30, 2025	0.78	0.90	0.78	0.90	0.90	13.30%	150,755
Dec 29, 2025	0.94	0.97	0.69	0.79	0.79	-14.63%	354,656
Dec 26, 2025	0.96	0.97	0.93	0.93	0.93	-2.73%	52,339
Dec 24, 2025	0.95	0.96	0.94	0.96	0.96	0.22%	10,202
Dec 23, 2025	0.99	0.99	0.95	0.95	0.95	-3.06%	21,984
Dec 22, 2025	1.00	1.00	0.96	0.98	0.98	2.99%	23,864
Dec 19, 2025	1.03	1.03	0.95	0.96	0.96	-2.49%	60,109
Dec 18, 2025	0.99	1.02	0.94	0.98	0.98	3.16%	97,165
Dec 17, 2025	0.96	1.01	0.95	0.95	0.95	-0.33%	21,314
Dec 16, 2025	0.97	0.98	0.93	0.95	0.95	0.33%	75,203
Dec 15, 2025	1.02	1.02	0.95	0.95	0.95	-5.94%	67,541
Dec 12, 2025	1.07	1.07	1.00	1.01	1.01	-4.72%	72,008
Dec 11, 2025	1.04	1.12	1.03	1.06	1.06	0.95%	161,194
Dec 10, 2025	1.07	1.10	1.05	1.05	1.05	-1.87%	17,432
Dec 9, 2025	1.02	1.11	0.98	1.07	1.07	2.88%	202,644
Dec 8, 2025	1.06	1.07	1.00	1.04	1.04	-0.48%	135,101
Dec 5, 2025	1.13	1.15	1.02	1.05	1.05	-6.70%	444,059
Dec 4, 2025	1.11	1.15	1.09	1.12	1.12	1.36%	73,343
Dec 3, 2025	1.06	1.14	1.03	1.11	1.11	7.28%	61,482