5 DAY PERFORMANCE
-2.76%
1 MONTH PERFORMANCE
-20.34%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+9.37%
YEAR-TO-DATE PERFORMANCE
+13.23%
1 YEAR PERFORMANCE
-32.86%
Bridgeline Digital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.99 | $0.99 (0.66%) | $1.01 | $0.96 | 54.60 K | $12.04 M |
| 08/20/2026 | $1.04 | $0.96 (-7.36%) | $1.04 | $0.95 | 10.10 K | $11.70 M |
| 08/19/2026 | $0.95 | $0.97 (1.76%) | $1.00 | $0.95 | 30.42 K | $11.74 M |
| 08/18/2026 | $1.00 | $0.96 (-3.7%) | $1.04 | $0.95 | 86.62 K | $11.70 M |
| 08/17/2026 | $1.00 | $1.00 (0%) | $1.02 | $0.99 | 65.21 K | $12.15 M |
| 08/14/2026 | $1.07 | $1.00 (-6.54%) | $1.08 | $0.99 | 170.32 K | $12.15 M |
| 08/13/2026 | $1.10 | $1.10 (0%) | $1.14 | $1.06 | 130.34 K | $13.36 M |
| 08/12/2026 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.05 | 117.90 K | $13.24 M |
| 08/11/2026 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.11 | 14.71 K | $13.60 M |
| 08/10/2026 | $1.12 | $1.12 (0%) | $1.20 | $1.08 | 85.10 K | $13.60 M |
| 08/07/2026 | $1.09 | $1.14 (4.59%) | $1.20 | $1.05 | 82.72 K | $13.77 M |
| 08/06/2026 | $1.18 | $1.08 (-8.47%) | $1.20 | $1.08 | 121.50 K | $13.05 M |
| 08/05/2026 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.17 | 10.54 K | $14.37 M |
| 08/04/2026 | $1.17 | $1.18 (0.85%) | $1.22 | $1.17 | 22.03 K | $14.25 M |
| 08/03/2026 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.14 | 15.24 K | $14.13 M |
| 07/31/2026 | $1.15 | $1.16 (0.87%) | $1.19 | $1.13 | 41.70 K | $14.01 M |
| 07/30/2026 | $1.15 | $1.17 (1.74%) | $1.19 | $1.13 | 53.78 K | $14.13 M |
| 07/29/2026 | $1.17 | $1.15 (-1.71%) | $1.20 | $1.12 | 63.32 K | $13.89 M |
| 07/28/2026 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.16 | 47.61 K | $14.25 M |
| 07/27/2026 | $1.22 | $1.17 (-4.1%) | $1.22 | $1.15 | 40.53 K | $14.13 M |
| 07/24/2026 | $1.24 | $1.18 (-4.84%) | $1.24 | $1.18 | 78.10 K | $14.25 M |
| 07/23/2026 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.17 | 50.98 K | $14.74 M |
| 07/22/2026 | $1.22 | $1.26 (3.28%) | $1.27 | $1.22 | 39.70 K | $15.22 M |
| 07/21/2026 | $1.21 | $1.22 (0.83%) | $1.26 | $1.18 | 24.27 K | $14.74 M |
| 07/20/2026 | $1.23 | $1.21 (-1.63%) | $1.26 | $1.17 | 44.90 K | $14.62 M |
| 07/17/2026 | $1.18 | $1.22 (3.39%) | $1.22 | $1.15 | 67.70 K | $14.74 M |
| 07/16/2026 | $1.20 | $1.20 (0%) | $1.24 | $1.18 | 51.25 K | $14.50 M |
| 07/15/2026 | $1.22 | $1.22 (0%) | $1.23 | $1.20 | 65.49 K | $14.74 M |
| 07/14/2026 | $1.27 | $1.22 (-3.94%) | $1.29 | $1.21 | 103.81 K | $14.74 M |
| 07/13/2026 | $1.28 | $1.30 (1.56%) | $1.30 | $1.23 | 88.50 K | $15.70 M |
| 07/10/2026 | $1.26 | $1.24 (-1.59%) | $1.26 | $1.19 | 104.50 K | $14.98 M |
| 07/09/2026 | $1.24 | $1.24 (0%) | $1.25 | $1.18 | 90.72 K | $14.98 M |
| 07/08/2026 | $1.26 | $1.25 (-0.79%) | $1.30 | $1.20 | 135.18 K | $15.10 M |
| 07/07/2026 | $1.37 | $1.29 (-5.84%) | $1.39 | $1.27 | 251.20 K | $15.58 M |
| 07/06/2026 | $1.22 | $1.36 (11.48%) | $1.42 | $1.21 | 789.00 K | $16.43 M |
| 07/02/2026 | $1.19 | $1.19 (0%) | $1.27 | $1.13 | 428.04 K | $14.37 M |
| 07/01/2026 | $1.18 | $1.20 (1.69%) | $1.23 | $1.10 | 154.84 K | $14.50 M |
| 06/30/2026 | $1.13 | $1.16 (2.65%) | $1.19 | $1.13 | 48.61 K | $14.01 M |
| 06/29/2026 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.08 | 98.11 K | $13.65 M |
| 06/26/2026 | $1.04 | $1.16 (11.54%) | $1.17 | $1.04 | 102.97 K | $14.01 M |
| 06/25/2026 | $1.10 | $1.05 (-4.55%) | $1.12 | $1.03 | 113.62 K | $12.68 M |
| 06/24/2026 | $1.06 | $1.10 (3.77%) | $1.15 | $1.05 | 491.00 K | $13.29 M |
| 06/23/2026 | $1.00 | $1.03 (3%) | $1.07 | $0.96 | 66.11 K | $12.44 M |
| 06/22/2026 | $1.00 | $1.02 (2%) | $1.06 | $0.98 | 45.40 K | $12.32 M |
| 06/18/2026 | $1.02 | $1.01 (-0.98%) | $1.11 | $1.00 | 40.20 K | $12.20 M |
| 06/17/2026 | $0.97 | $1.02 (5.15%) | $1.10 | $0.97 | 95.10 K | $12.32 M |
| 06/16/2026 | $1.09 | $1.00 (-8.72%) | $1.14 | $0.97 | 127.10 K | $12.02 M |
| 06/15/2026 | $1.04 | $1.04 (0%) | $1.08 | $1.00 | 45.08 K | $12.56 M |
| 06/12/2026 | $1.05 | $1.03 (-1.9%) | $1.14 | $1.03 | 36.00 K | $12.44 M |
| 06/11/2026 | $1.08 | $1.03 (-4.63%) | $1.18 | $1.03 | 49.43 K | $12.44 M |
| 06/10/2026 | $1.05 | $1.08 (2.86%) | $1.11 | $1.05 | 13.70 K | $13.05 M |
| 06/09/2026 | $1.11 | $1.06 (-4.5%) | $1.11 | $1.05 | 25.90 K | $12.80 M |
| 06/08/2026 | $1.11 | $1.09 (-1.8%) | $1.14 | $1.06 | 52.74 K | $13.17 M |
| 06/05/2026 | $1.12 | $1.06 (-5.36%) | $1.16 | $1.04 | 87.52 K | $12.80 M |
| 06/04/2026 | $1.18 | $1.13 (-4.24%) | $1.19 | $1.10 | 66.50 K | $13.65 M |
| 06/03/2026 | $1.23 | $1.19 (-3.25%) | $1.25 | $1.18 | 17.21 K | $14.37 M |
| 06/02/2026 | $1.24 | $1.25 (0.81%) | $1.30 | $1.16 | 82.91 K | $15.10 M |
| 06/01/2026 | $1.27 | $1.26 (-0.79%) | $1.29 | $1.21 | 102.20 K | $15.22 M |
| 05/29/2026 | $1.18 | $1.22 (3.39%) | $1.28 | $1.15 | 145.54 K | $14.74 M |
| 05/28/2026 | $1.17 | $1.20 (2.56%) | $1.21 | $1.10 | 102.80 K | $14.50 M |
| 05/27/2026 | $0.96 | $1.19 (23.96%) | $1.22 | $0.94 | 234.43 K | $14.37 M |
| 05/26/2026 | $0.96 | $0.94 (-1.8%) | $1.00 | $0.93 | 27.46 K | $11.39 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.
