Bridgeline Digital, Inc. (BLIN) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.34

south_east

-$0.03 (-2.19%)

Day's range

$1.33

$1.37

5 DAY PERFORMANCE

+30.10%

1 MONTH PERFORMANCE

+15.52%

3 MONTH PERFORMANCE

-3.60%

6 MONTH PERFORMANCE

-15.72%

YEAR-TO-DATE PERFORMANCE

-15.19%

1 YEAR PERFORMANCE

-0.74%

Bridgeline Digital, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.13	$1.05 (-7.08%)	$1.15	$1.02	444.06 K	$12.54 M
12/04/2025	$1.11	$1.12 (0.9%)	$1.15	$1.09	73.34 K	$13.38 M
12/03/2025	$1.06	$1.11 (4.72%)	$1.14	$1.03	61.50 K	$13.26 M
12/02/2025	$0.98	$1.03 (5.1%)	$1.04	$0.98	14.20 K	$12.30 M
12/01/2025	$1.02	$1.00 (-2%)	$1.05	$1.00	22.83 K	$11.94 M
11/28/2025	$0.97	$1.00 (3.09%)	$1.03	$0.97	17.70 K	$11.95 M
11/26/2025	$0.95	$0.97 (2.62%)	$1.00	$0.92	30.90 K	$11.65 M
11/25/2025	$0.92	$0.97 (5.2%)	$1.00	$0.92	34.60 K	$11.58 M
11/24/2025	$0.94	$0.94 (0.05%)	$0.96	$0.93	25.02 K	$11.29 M
11/21/2025	$0.95	$0.95 (0.04%)	$0.97	$0.93	65.10 K	$11.37 M
11/20/2025	$0.92	$0.93 (1.36%)	$1.00	$0.92	29.16 K	$11.14 M
11/19/2025	$0.93	$0.92 (-1.3%)	$0.95	$0.90	41.94 K	$10.97 M
11/18/2025	$0.95	$0.95 (0.01%)	$1.00	$0.95	18.13 K	$11.35 M
11/17/2025	$1.04	$0.95 (-8.65%)	$1.06	$0.93	87.30 K	$11.35 M
11/14/2025	$1.05	$1.04 (-0.95%)	$1.09	$1.04	41.80 K	$12.42 M
11/13/2025	$1.19	$1.06 (-10.92%)	$1.22	$1.05	98.21 K	$12.66 M
11/12/2025	$1.17	$1.15 (-1.71%)	$1.19	$1.15	15.24 K	$13.74 M
11/11/2025	$1.17	$1.16 (-0.85%)	$1.18	$1.15	25.72 K	$13.86 M
11/10/2025	$1.17	$1.17 (0%)	$1.18	$1.15	8.80 K	$13.98 M
11/07/2025	$1.21	$1.16 (-4.13%)	$1.23	$1.05	157.74 K	$13.86 M
11/06/2025	$1.27	$1.25 (-1.57%)	$1.27	$1.23	40.30 K	$14.93 M
11/05/2025	$1.29	$1.26 (-2.33%)	$1.29	$1.25	20.04 K	$15.05 M
11/04/2025	$1.30	$1.26 (-3.08%)	$1.31	$1.25	33.62 K	$15.05 M
11/03/2025	$1.32	$1.31 (-0.76%)	$1.34	$1.21	58.61 K	$15.65 M
10/31/2025	$1.31	$1.32 (0.76%)	$1.35	$1.31	25.80 K	$15.77 M
10/30/2025	$1.30	$1.33 (2.31%)	$1.33	$1.30	37.35 K	$15.89 M
10/29/2025	$1.31	$1.32 (0.76%)	$1.35	$1.29	71.93 K	$15.77 M
10/28/2025	$1.28	$1.30 (1.56%)	$1.33	$1.27	79.95 K	$15.53 M
10/27/2025	$1.31	$1.30 (-0.76%)	$1.35	$1.27	52.81 K	$15.53 M
10/24/2025	$1.28	$1.30 (1.56%)	$1.32	$1.27	15.51 K	$15.53 M
10/23/2025	$1.27	$1.28 (0.79%)	$1.31	$1.26	29.90 K	$15.29 M
10/22/2025	$1.31	$1.28 (-2.29%)	$1.32	$1.26	57.30 K	$15.29 M
10/21/2025	$1.26	$1.32 (4.76%)	$1.35	$1.26	98.04 K	$15.77 M
10/20/2025	$1.29	$1.28 (-0.78%)	$1.35	$1.25	55.87 K	$15.29 M
10/17/2025	$1.36	$1.28 (-5.88%)	$1.36	$1.04	484.80 K	$15.29 M
10/16/2025	$1.41	$1.36 (-3.55%)	$1.42	$1.36	32.01 K	$16.25 M
10/15/2025	$1.45	$1.41 (-2.76%)	$1.45	$1.37	28.04 K	$16.84 M
10/14/2025	$1.35	$1.44 (6.67%)	$1.46	$1.35	92.53 K	$17.20 M
10/13/2025	$1.35	$1.38 (2.22%)	$1.40	$1.33	48.80 K	$16.48 M
10/10/2025	$1.45	$1.37 (-5.52%)	$1.46	$1.36	103.14 K	$16.37 M
10/09/2025	$1.46	$1.47 (0.68%)	$1.48	$1.41	27.50 K	$17.56 M
10/08/2025	$1.55	$1.47 (-5.16%)	$1.58	$1.42	191.62 K	$17.56 M
10/07/2025	$1.40	$1.57 (12.14%)	$1.62	$1.40	630.64 K	$18.75 M
10/06/2025	$1.37	$1.35 (-1.46%)	$1.37	$1.32	90.64 K	$16.13 M
10/03/2025	$1.34	$1.35 (0.75%)	$1.39	$1.33	21.02 K	$16.13 M
10/02/2025	$1.31	$1.37 (4.58%)	$1.37	$1.30	103.23 K	$16.37 M
10/01/2025	$1.30	$1.32 (1.54%)	$1.35	$1.30	36.90 K	$15.77 M
09/30/2025	$1.32	$1.32 (0%)	$1.38	$1.30	34.40 K	$15.77 M
09/29/2025	$1.35	$1.35 (0%)	$1.39	$1.31	53.10 K	$16.13 M
09/26/2025	$1.34	$1.35 (0.75%)	$1.36	$1.31	20.44 K	$16.13 M
09/25/2025	$1.33	$1.34 (0.75%)	$1.37	$1.27	74.80 K	$16.01 M
09/24/2025	$1.36	$1.35 (-0.74%)	$1.42	$1.32	84.35 K	$16.13 M
09/23/2025	$1.32	$1.36 (3.03%)	$1.43	$1.31	96.71 K	$16.25 M
09/22/2025	$1.33	$1.32 (-0.75%)	$1.37	$1.28	112.81 K	$15.77 M
09/19/2025	$1.33	$1.33 (0%)	$1.38	$1.25	2.33 M	$15.89 M
09/18/2025	$1.30	$1.33 (2.31%)	$1.34	$1.25	31.15 K	$15.89 M
09/17/2025	$1.32	$1.31 (-0.76%)	$1.35	$1.29	25.90 K	$15.65 M
09/16/2025	$1.34	$1.29 (-3.73%)	$1.36	$1.29	52.20 K	$15.41 M
09/15/2025	$1.38	$1.32 (-4.35%)	$1.38	$1.31	25.74 K	$15.77 M
09/12/2025	$1.36	$1.35 (-0.74%)	$1.40	$1.32	8.24 K	$16.13 M
09/11/2025	$1.34	$1.33 (-0.75%)	$1.35	$1.33	23.20 K	$15.89 M
09/10/2025	$1.33	$1.35 (1.5%)	$1.36	$1.33	20.59 K	$16.13 M
09/09/2025	$1.37	$1.38 (0.73%)	$1.39	$1.36	23.61 K	$16.48 M
09/08/2025	$1.36	$1.36 (0%)	$1.39	$1.33	41.80 K	$16.25 M