Bridgeline Digital, Inc. BLIN
NASDAQ · United States · Technology Services
$0.8270+0.01 (+0.73%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.83 | +0.89% | $0.83 | $0.83 | $0.81 | 1.46K |
| 2026-09-30 | $0.82 | +1.23% | $0.81 | $0.85 | $0.81 | 8.80K |
| 2026-09-29 | $0.81 | -1.22% | $0.88 | $0.88 | $0.81 | 27.00K |
| 2026-09-28 | $0.82 | -1.20% | $0.83 | $0.84 | $0.82 | 7.10K |
| 2026-09-25 | $0.83 | -2.35% | $0.86 | $0.88 | $0.83 | 14.80K |
| 2026-09-24 | $0.85 | +2.41% | $0.83 | $0.88 | $0.83 | 18.70K |
| 2026-09-23 | $0.83 | -2.35% | $0.87 | $0.88 | $0.83 | 9.70K |
| 2026-09-22 | $0.85 | +1.19% | $0.83 | $0.89 | $0.83 | 31.50K |
| 2026-09-21 | $0.84 | -1.18% | $0.85 | $0.89 | $0.80 | 18.20K |
| 2026-09-18 | $0.85 | -2.30% | $0.85 | $0.88 | $0.85 | 35.50K |
| 2026-09-17 | $0.87 | +1.16% | $0.86 | $0.90 | $0.86 | 19.30K |
| 2026-09-16 | $0.86 | -1.15% | $0.86 | $0.88 | $0.86 | 9.00K |
| 2026-09-15 | $0.87 | -1.14% | $0.93 | $0.93 | $0.87 | 9.10K |
| 2026-09-14 | $0.88 | 0.00% | $0.85 | $0.92 | $0.85 | 35.90K |
| 2026-09-11 | $0.88 | -3.30% | $0.90 | $0.92 | $0.88 | 42.50K |
| 2026-09-10 | $0.91 | 0.00% | $0.93 | $0.93 | $0.90 | 7.10K |
| 2026-09-09 | $0.91 | 0.00% | $0.93 | $0.95 | $0.90 | 35.30K |
| 2026-09-08 | $0.91 | -2.15% | $0.92 | $0.93 | $0.91 | 35.00K |
| 2026-09-04 | $0.93 | -2.11% | $0.95 | $0.95 | $0.90 | 49.60K |
| 2026-09-03 | $0.95 | -3.06% | $0.95 | $0.98 | $0.94 | 72.40K |
| 2026-09-02 | $0.98 | +1.03% | $0.97 | $1.00 | $0.97 | 14.50K |
| 2026-09-01 | $0.97 | -3.00% | $0.96 | $0.98 | $0.95 | 19.80K |
| 2026-08-31 | $1.00 | +2.04% | $0.97 | $1.01 | $0.95 | 32.30K |
| 2026-08-28 | $0.98 | -1.01% | $1.00 | $1.01 | $0.98 | 12.10K |
| 2026-08-27 | $0.99 | +2.06% | $0.97 | $1.09 | $0.97 | 136.30K |
| 2026-08-26 | $0.97 | -1.02% | $0.97 | $1.00 | $0.97 | 14.00K |
| 2026-08-25 | $0.98 | +2.08% | $0.99 | $0.99 | $0.96 | 35.00K |
| 2026-08-24 | $0.96 | -3.03% | $1.00 | $1.03 | $0.96 | 8.80K |
| 2026-08-21 | $0.99 | +3.13% | $0.99 | $1.01 | $0.96 | 54.60K |
| 2026-08-20 | $0.96 | -1.03% | $1.04 | $1.04 | $0.95 | 10.10K |
| 2026-08-19 | $0.97 | +1.04% | $0.95 | $1.00 | $0.95 | 30.40K |
| 2026-08-18 | $0.96 | -4.00% | $1.00 | $1.04 | $0.95 | 86.60K |
| 2026-08-17 | $1.00 | 0.00% | $1.00 | $1.03 | $0.99 | 65.20K |
| 2026-08-14 | $1.00 | -9.09% | $1.07 | $1.08 | $0.99 | 170.20K |
| 2026-08-13 | $1.10 | +0.92% | $1.10 | $1.14 | $1.06 | 130.30K |
| 2026-08-12 | $1.09 | -2.68% | $1.13 | $1.13 | $1.05 | 117.90K |
| 2026-08-11 | $1.12 | 0.00% | $1.14 | $1.14 | $1.11 | 14.70K |
| 2026-08-10 | $1.12 | -1.75% | $1.12 | $1.20 | $1.08 | 85.10K |
| 2026-08-07 | $1.14 | +5.56% | $1.09 | $1.20 | $1.05 | 82.70K |
| 2026-08-06 | $1.08 | -9.24% | $1.18 | $1.20 | $1.08 | 121.50K |
| 2026-08-05 | $1.19 | +0.85% | $1.20 | $1.21 | $1.17 | 10.50K |
| 2026-08-04 | $1.18 | +0.85% | $1.17 | $1.22 | $1.17 | 22.00K |
| 2026-08-03 | $1.17 | +0.86% | $1.18 | $1.20 | $1.14 | 15.20K |
| 2026-07-31 | $1.16 | -0.85% | $1.15 | $1.19 | $1.13 | 41.70K |
| 2026-07-30 | $1.17 | +1.74% | $1.15 | $1.19 | $1.13 | 53.70K |
| 2026-07-29 | $1.15 | -2.54% | $1.17 | $1.20 | $1.12 | 63.30K |
| 2026-07-28 | $1.18 | +0.85% | $1.19 | $1.22 | $1.16 | 47.60K |
| 2026-07-27 | $1.17 | -0.85% | $1.22 | $1.22 | $1.15 | 40.50K |
| 2026-07-24 | $1.18 | -3.28% | $1.24 | $1.24 | $1.18 | 78.10K |
| 2026-07-23 | $1.22 | -3.17% | $1.25 | $1.25 | $1.17 | 50.90K |
| 2026-07-22 | $1.26 | +3.28% | $1.22 | $1.27 | $1.22 | 39.70K |
| 2026-07-21 | $1.22 | +0.83% | $1.21 | $1.26 | $1.18 | 24.20K |
| 2026-07-20 | $1.21 | -0.82% | $1.23 | $1.26 | $1.17 | 44.90K |
| 2026-07-17 | $1.22 | +1.67% | $1.18 | $1.22 | $1.15 | 67.70K |
| 2026-07-16 | $1.20 | -1.64% | $1.20 | $1.24 | $1.18 | 51.00K |
| 2026-07-15 | $1.22 | 0.00% | $1.22 | $1.23 | $1.20 | 65.30K |
| 2026-07-14 | $1.22 | -6.15% | $1.27 | $1.29 | $1.21 | 103.80K |
| 2026-07-13 | $1.30 | +4.84% | $1.28 | $1.30 | $1.23 | 88.50K |
| 2026-07-10 | $1.24 | 0.00% | $1.26 | $1.26 | $1.19 | 104.50K |
| 2026-07-09 | $1.24 | -0.80% | $1.24 | $1.25 | $1.18 | 90.70K |
| 2026-07-08 | $1.25 | -3.10% | $1.26 | $1.30 | $1.20 | 135.10K |
| 2026-07-07 | $1.29 | -5.15% | $1.37 | $1.39 | $1.27 | 251.20K |
| 2026-07-06 | $1.36 | +14.29% | $1.22 | $1.42 | $1.21 | 789.00K |
| 2026-07-02 | $1.19 | -0.83% | $1.19 | $1.27 | $1.13 | 411.30K |
| 2026-07-01 | $1.20 | +3.45% | $1.18 | $1.23 | $1.10 | 154.80K |
| 2026-06-30 | $1.16 | +2.65% | $1.13 | $1.19 | $1.13 | 48.60K |
| 2026-06-29 | $1.13 | -2.59% | $1.19 | $1.19 | $1.08 | 98.10K |
| 2026-06-26 | $1.16 | +10.48% | $1.04 | $1.17 | $1.04 | 102.80K |
| 2026-06-25 | $1.05 | -4.55% | $1.10 | $1.12 | $1.03 | 113.60K |
| 2026-06-24 | $1.10 | +6.80% | $1.06 | $1.15 | $1.05 | 491.00K |
| 2026-06-23 | $1.03 | +0.98% | $1.00 | $1.07 | $0.96 | 66.10K |
| 2026-06-22 | $1.02 | +0.99% | $1.00 | $1.06 | $0.98 | 45.40K |
| 2026-06-18 | $1.01 | -0.98% | $1.02 | $1.11 | $1.00 | 40.20K |
| 2026-06-17 | $1.02 | +2.00% | $0.97 | $1.10 | $0.97 | 95.10K |
| 2026-06-16 | $1.00 | -3.85% | $1.09 | $1.14 | $0.97 | 127.10K |
| 2026-06-15 | $1.04 | +0.97% | $1.04 | $1.08 | $1.00 | 44.20K |
| 2026-06-12 | $1.03 | 0.00% | $1.05 | $1.14 | $1.03 | 36.00K |
| 2026-06-11 | $1.03 | -4.63% | $1.08 | $1.18 | $1.03 | 49.30K |
| 2026-06-10 | $1.08 | +1.89% | $1.05 | $1.11 | $1.05 | 13.70K |
| 2026-06-09 | $1.06 | -2.75% | $1.11 | $1.11 | $1.05 | 25.90K |
| 2026-06-08 | $1.09 | +2.83% | $1.11 | $1.14 | $1.06 | 52.70K |
| 2026-06-05 | $1.06 | -6.19% | $1.12 | $1.16 | $1.04 | 87.50K |
| 2026-06-04 | $1.13 | -5.04% | $1.18 | $1.19 | $1.10 | 66.50K |
| 2026-06-03 | $1.19 | -4.80% | $1.23 | $1.25 | $1.18 | 17.20K |
| 2026-06-02 | $1.25 | -0.79% | $1.24 | $1.30 | $1.16 | 82.60K |
| 2026-06-01 | $1.26 | +3.28% | $1.27 | $1.29 | $1.21 | 102.20K |
| 2026-05-29 | $1.22 | +1.67% | $1.18 | $1.28 | $1.15 | 145.50K |
| 2026-05-28 | $1.20 | +0.84% | $1.17 | $1.21 | $1.10 | 102.80K |
| 2026-05-27 | $1.19 | +26.60% | $0.96 | $1.22 | $0.94 | 234.40K |
| 2026-05-26 | $0.94 | 0.00% | $0.96 | $1.00 | $0.93 | 27.40K |