5 DAY PERFORMANCE
-7.84%
1 MONTH PERFORMANCE
+13.25%
3 MONTH PERFORMANCE
+34.09%
6 MONTH PERFORMANCE
-11.32%
YEAR-TO-DATE PERFORMANCE
+13.23%
1 YEAR PERFORMANCE
-49.46%
Bridgeline Digital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.93 | $0.88 (-5.38%) | $0.93 | $0.85 | 38.27 K | $10.42 M |
| 05/12/2026 | $0.96 | $0.90 (-5.74%) | $0.97 | $0.89 | 52.87 K | $10.90 M |
| 05/11/2026 | $1.04 | $0.96 (-7.68%) | $1.04 | $0.96 | 45.03 K | $11.57 M |
| 05/08/2026 | $1.01 | $1.02 (0.99%) | $1.04 | $1.01 | 12.60 K | $12.29 M |
| 05/07/2026 | $1.00 | $1.01 (1%) | $1.06 | $1.00 | 16.40 K | $12.17 M |
| 05/06/2026 | $1.07 | $1.00 (-6.54%) | $1.07 | $0.98 | 32.00 K | $12.05 M |
| 05/05/2026 | $0.96 | $1.05 (9.38%) | $1.08 | $0.95 | 19.21 K | $12.65 M |
| 05/04/2026 | $0.97 | $0.98 (1.1%) | $1.05 | $0.91 | 17.10 K | $11.82 M |
| 05/01/2026 | $0.92 | $0.97 (5.43%) | $0.97 | $0.92 | 18.72 K | $11.69 M |
| 04/30/2026 | $0.91 | $0.95 (4.4%) | $1.02 | $0.91 | 12.52 K | $11.45 M |
| 04/29/2026 | $1.05 | $0.94 (-10.5%) | $1.05 | $0.90 | 32.83 K | $11.32 M |
| 04/28/2026 | $0.99 | $0.97 (-1.78%) | $1.02 | $0.97 | 21.70 K | $11.72 M |
| 04/27/2026 | $1.02 | $0.98 (-3.92%) | $1.07 | $0.95 | 40.03 K | $11.81 M |
| 04/24/2026 | $0.94 | $1.00 (6.38%) | $1.05 | $0.90 | 84.32 K | $12.05 M |
| 04/23/2026 | $0.94 | $0.93 (-0.56%) | $0.95 | $0.88 | 19.21 K | $11.26 M |
| 04/22/2026 | $0.89 | $0.94 (6.46%) | $0.98 | $0.86 | 74.25 K | $11.35 M |
| 04/21/2026 | $0.85 | $0.89 (4.34%) | $0.89 | $0.85 | 18.30 K | $10.72 M |
| 04/20/2026 | $0.88 | $0.86 (-2.75%) | $0.89 | $0.84 | 9.70 K | $10.31 M |
| 04/17/2026 | $0.87 | $0.89 (1.97%) | $0.90 | $0.87 | 12.23 K | $10.70 M |
| 04/16/2026 | $0.86 | $0.88 (2.73%) | $0.90 | $0.86 | 26.34 K | $10.65 M |
| 04/15/2026 | $0.82 | $0.88 (7.89%) | $0.90 | $0.82 | 17.20 K | $10.66 M |
| 04/14/2026 | $0.87 | $0.84 (-3.5%) | $0.87 | $0.82 | 23.31 K | $10.07 M |
| 04/13/2026 | $0.87 | $0.83 (-5.03%) | $0.87 | $0.83 | 24.97 K | $10.00 M |
| 04/10/2026 | $0.88 | $0.85 (-3.2%) | $0.88 | $0.85 | 8.90 K | $10.25 M |
| 04/09/2026 | $0.86 | $0.82 (-4.12%) | $0.90 | $0.82 | 25.30 K | $9.93 M |
| 04/08/2026 | $0.86 | $0.86 (0.07%) | $0.90 | $0.84 | 12.50 K | $10.38 M |
| 04/07/2026 | $0.87 | $0.86 (-0.95%) | $0.93 | $0.86 | 7.40 K | $10.35 M |
| 04/06/2026 | $0.84 | $0.86 (1.99%) | $0.89 | $0.82 | 51.00 K | $10.32 M |
| 04/02/2026 | $0.90 | $0.88 (-1.7%) | $0.90 | $0.87 | 19.15 K | $10.61 M |
| 04/01/2026 | $0.83 | $0.90 (8.46%) | $0.92 | $0.83 | 38.40 K | $10.85 M |
| 03/31/2026 | $0.79 | $0.80 (0.76%) | $0.82 | $0.79 | 26.60 K | $9.60 M |
| 03/30/2026 | $0.85 | $0.80 (-5.87%) | $0.85 | $0.80 | 29.61 K | $9.64 M |
| 03/27/2026 | $0.83 | $0.83 (-0.45%) | $0.90 | $0.83 | 17.63 K | $9.96 M |
| 03/26/2026 | $0.91 | $0.85 (-6.56%) | $0.91 | $0.84 | 11.80 K | $10.24 M |
| 03/25/2026 | $0.85 | $0.86 (1.18%) | $0.90 | $0.85 | 21.20 K | $10.36 M |
| 03/24/2026 | $0.87 | $0.85 (-2.26%) | $0.87 | $0.85 | 11.90 K | $10.25 M |
| 03/23/2026 | $0.84 | $0.87 (3.45%) | $0.87 | $0.84 | 10.90 K | $10.47 M |
| 03/20/2026 | $0.88 | $0.85 (-3.64%) | $0.90 | $0.85 | 22.10 K | $10.22 M |
| 03/19/2026 | $0.85 | $0.87 (2.86%) | $0.87 | $0.84 | 7.52 K | $10.53 M |
| 03/18/2026 | $0.94 | $0.85 (-9.3%) | $0.96 | $0.85 | 32.07 K | $10.26 M |
| 03/17/2026 | $0.95 | $0.88 (-7.87%) | $0.95 | $0.87 | 42.73 K | $10.55 M |
| 03/16/2026 | $0.96 | $0.92 (-4.04%) | $0.97 | $0.92 | 17.40 K | $11.10 M |
| 03/13/2026 | $0.95 | $0.95 (-0.14%) | $0.95 | $0.92 | 16.02 K | $11.44 M |
| 03/12/2026 | $0.98 | $0.95 (-2.97%) | $1.00 | $0.94 | 20.63 K | $11.46 M |
| 03/11/2026 | $1.00 | $0.99 (-0.85%) | $1.00 | $0.97 | 21.50 K | $11.95 M |
| 03/10/2026 | $0.95 | $0.97 (2.09%) | $0.98 | $0.92 | 32.70 K | $11.69 M |
| 03/09/2026 | $0.94 | $0.92 (-1.95%) | $0.97 | $0.92 | 15.91 K | $11.11 M |
| 03/06/2026 | $0.90 | $0.93 (3.81%) | $0.94 | $0.89 | 39.65 K | $11.26 M |
| 03/05/2026 | $0.88 | $0.90 (2.55%) | $0.95 | $0.88 | 47.81 K | $10.87 M |
| 03/04/2026 | $0.88 | $0.90 (3.31%) | $0.92 | $0.86 | 35.15 K | $10.89 M |
| 03/03/2026 | $0.86 | $0.85 (-0.99%) | $0.87 | $0.84 | 40.00 K | $10.26 M |
| 03/02/2026 | $0.85 | $0.87 (2.4%) | $0.88 | $0.85 | 22.24 K | $10.49 M |
| 02/27/2026 | $0.86 | $0.89 (4.01%) | $0.90 | $0.85 | 36.74 K | $10.73 M |
| 02/26/2026 | $0.87 | $0.86 (-0.76%) | $0.91 | $0.85 | 36.10 K | $10.40 M |
| 02/25/2026 | $0.85 | $0.86 (1.48%) | $0.90 | $0.85 | 108.02 K | $10.39 M |
| 02/24/2026 | $0.85 | $0.86 (1.12%) | $0.94 | $0.82 | 76.70 K | $10.36 M |
| 02/23/2026 | $0.97 | $0.85 (-12.37%) | $0.98 | $0.85 | 56.50 K | $10.24 M |
| 02/20/2026 | $0.94 | $0.92 (-1.91%) | $1.06 | $0.92 | 144.28 K | $11.11 M |
| 02/19/2026 | $0.85 | $0.90 (6.16%) | $0.93 | $0.84 | 155.10 K | $10.89 M |
| 02/18/2026 | $0.78 | $0.86 (10.23%) | $0.90 | $0.77 | 143.70 K | $10.36 M |
| 02/17/2026 | $0.73 | $0.74 (1.37%) | $0.77 | $0.73 | 67.00 K | $8.92 M |
| 02/13/2026 | $0.72 | $0.70 (-2.64%) | $0.74 | $0.70 | 121.80 K | $8.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
