5 DAY PERFORMANCE
+16.02%
1 MONTH PERFORMANCE
+3.27%
3 MONTH PERFORMANCE
-24.19%
6 MONTH PERFORMANCE
+14.08%
YEAR-TO-DATE PERFORMANCE
+13.23%
1 YEAR PERFORMANCE
-36.05%
Bridgeline Digital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $0.77 | $0.74 (-3.88%) | $0.83 | $0.73 | 30.86 K | $9.11 M |
| 10/08/2026 | $0.78 | $0.76 (-3.44%) | $0.78 | $0.70 | 77.08 K | $9.18 M |
| 10/07/2026 | $0.89 | $0.78 (-12.12%) | $0.93 | $0.78 | 421.21 K | $9.50 M |
| 10/06/2026 | $0.90 | $0.89 (-0.67%) | $0.95 | $0.88 | 90.10 K | $10.84 M |
| 10/05/2026 | $0.81 | $0.88 (7.99%) | $1.03 | $0.81 | 284.97 K | $10.65 M |
| 10/02/2026 | $0.83 | $0.81 (-2.38%) | $0.85 | $0.81 | 9.81 K | $9.84 M |
| 10/01/2026 | $0.83 | $0.83 (-0.87%) | $0.83 | $0.81 | 1.90 K | $10.05 M |
| 09/30/2026 | $0.81 | $0.82 (1.15%) | $0.85 | $0.81 | 8.80 K | $9.97 M |
| 09/29/2026 | $0.88 | $0.81 (-7.74%) | $0.88 | $0.81 | 27.02 K | $9.85 M |
| 09/28/2026 | $0.83 | $0.82 (-0.97%) | $0.84 | $0.82 | 7.12 K | $9.97 M |
| 09/25/2026 | $0.86 | $0.83 (-3.34%) | $0.88 | $0.83 | 14.96 K | $10.10 M |
| 09/24/2026 | $0.83 | $0.85 (2.53%) | $0.88 | $0.83 | 18.70 K | $10.32 M |
| 09/23/2026 | $0.87 | $0.83 (-4.95%) | $0.88 | $0.83 | 9.71 K | $10.04 M |
| 09/22/2026 | $0.83 | $0.85 (2.41%) | $0.89 | $0.83 | 31.66 K | $10.26 M |
| 09/21/2026 | $0.85 | $0.84 (-1.19%) | $0.89 | $0.80 | 18.35 K | $10.20 M |
| 09/18/2026 | $0.85 | $0.85 (-0.23%) | $0.88 | $0.85 | 35.55 K | $10.32 M |
| 09/17/2026 | $0.86 | $0.87 (1.22%) | $0.90 | $0.86 | 19.30 K | $10.57 M |
| 09/16/2026 | $0.86 | $0.86 (0.12%) | $0.88 | $0.86 | 9.00 K | $10.47 M |
| 09/15/2026 | $0.93 | $0.87 (-6.72%) | $0.93 | $0.87 | 9.10 K | $10.57 M |
| 09/14/2026 | $0.85 | $0.88 (2.83%) | $0.92 | $0.85 | 35.90 K | $10.63 M |
| 09/11/2026 | $0.90 | $0.88 (-2.12%) | $0.92 | $0.88 | 42.54 K | $10.70 M |
| 09/10/2026 | $0.93 | $0.91 (-2.15%) | $0.93 | $0.90 | 7.12 K | $11.05 M |
| 09/09/2026 | $0.93 | $0.91 (-1.87%) | $0.95 | $0.90 | 35.30 K | $11.05 M |
| 09/08/2026 | $0.92 | $0.91 (-1.01%) | $0.93 | $0.91 | 35.00 K | $11.06 M |
| 09/04/2026 | $0.95 | $0.93 (-2.1%) | $0.95 | $0.90 | 49.60 K | $11.24 M |
| 09/03/2026 | $0.95 | $0.95 (-0.13%) | $0.98 | $0.94 | 72.40 K | $11.54 M |
| 09/02/2026 | $0.97 | $0.98 (0.52%) | $1.00 | $0.97 | 14.50 K | $11.90 M |
| 09/01/2026 | $0.96 | $0.97 (1.55%) | $0.98 | $0.95 | 20.62 K | $11.84 M |
| 08/31/2026 | $0.97 | $1.00 (3.09%) | $1.01 | $0.95 | 32.35 K | $12.15 M |
| 08/28/2026 | $1.00 | $0.98 (-1.95%) | $1.01 | $0.98 | 12.11 K | $11.91 M |
| 08/27/2026 | $0.97 | $0.99 (2.14%) | $1.09 | $0.97 | 136.34 K | $11.99 M |
| 08/26/2026 | $0.97 | $0.97 (0.31%) | $1.00 | $0.97 | 14.00 K | $11.82 M |
| 08/25/2026 | $0.99 | $0.98 (-1.24%) | $0.99 | $0.96 | 35.00 K | $11.87 M |
| 08/24/2026 | $1.00 | $0.96 (-3.6%) | $1.03 | $0.96 | 8.82 K | $11.71 M |
| 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 |
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.
