5 DAY PERFORMANCE
-7.84%
1 MONTH PERFORMANCE
-21.01%
3 MONTH PERFORMANCE
+13.76%
6 MONTH PERFORMANCE
+1.06%
YEAR-TO-DATE PERFORMANCE
+13.23%
1 YEAR PERFORMANCE
-36.49%
Bridgeline Digital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $0.91 | $0.94 (3.86%) | $0.95 | $0.87 | 26.24 K | $11.35 M |
| 05/21/2026 | $0.95 | $0.92 (-3.13%) | $0.96 | $0.89 | 36.76 K | $11.11 M |
| 05/20/2026 | $0.97 | $0.96 (-0.52%) | $0.97 | $0.92 | 22.50 K | $11.60 M |
| 05/19/2026 | $0.87 | $0.92 (5.78%) | $0.97 | $0.86 | 28.60 K | $11.14 M |
| 05/18/2026 | $0.91 | $0.91 (-0.43%) | $1.00 | $0.86 | 32.04 K | $10.94 M |
| 05/15/2026 | $0.99 | $0.94 (-5.22%) | $0.99 | $0.93 | 39.20 K | $11.35 M |
| 05/14/2026 | $0.89 | $0.99 (11.18%) | $0.99 | $0.88 | 31.02 K | $11.95 M |
| 05/13/2026 | $0.93 | $0.88 (-5.35%) | $0.93 | $0.85 | 44.53 K | $10.63 M |
| 05/12/2026 | $0.96 | $0.90 (-5.74%) | $0.97 | $0.89 | 52.87 K | $10.93 M |
| 05/11/2026 | $1.04 | $0.96 (-7.68%) | $1.04 | $0.96 | 45.03 K | $11.60 M |
| 05/08/2026 | $1.01 | $1.02 (0.99%) | $1.04 | $1.01 | 12.60 K | $12.32 M |
| 05/07/2026 | $1.00 | $1.01 (1%) | $1.06 | $1.00 | 16.40 K | $12.20 M |
| 05/06/2026 | $1.07 | $1.00 (-6.54%) | $1.07 | $0.98 | 32.00 K | $12.08 M |
| 05/05/2026 | $0.96 | $1.05 (9.38%) | $1.08 | $0.95 | 19.21 K | $12.68 M |
| 05/04/2026 | $0.97 | $0.98 (1.1%) | $1.05 | $0.91 | 17.10 K | $11.85 M |
| 05/01/2026 | $0.92 | $0.97 (5.43%) | $0.97 | $0.92 | 18.72 K | $11.72 M |
| 04/30/2026 | $0.91 | $0.95 (4.4%) | $1.02 | $0.91 | 12.52 K | $11.48 M |
| 04/29/2026 | $1.05 | $0.94 (-10.5%) | $1.05 | $0.90 | 32.83 K | $11.35 M |
| 04/28/2026 | $0.99 | $0.97 (-1.78%) | $1.02 | $0.97 | 21.70 K | $11.75 M |
| 04/27/2026 | $1.02 | $0.98 (-3.92%) | $1.07 | $0.95 | 40.03 K | $11.84 M |
| 04/24/2026 | $0.94 | $1.00 (6.38%) | $1.05 | $0.90 | 84.32 K | $12.08 M |
| 04/23/2026 | $0.94 | $0.93 (-0.56%) | $0.95 | $0.88 | 19.21 K | $11.29 M |
| 04/22/2026 | $0.89 | $0.94 (6.46%) | $0.98 | $0.86 | 74.25 K | $11.38 M |
| 04/21/2026 | $0.85 | $0.89 (4.34%) | $0.89 | $0.85 | 18.30 K | $10.75 M |
| 04/20/2026 | $0.88 | $0.86 (-2.75%) | $0.89 | $0.84 | 9.70 K | $10.34 M |
| 04/17/2026 | $0.87 | $0.89 (1.97%) | $0.90 | $0.87 | 12.23 K | $10.73 M |
| 04/16/2026 | $0.86 | $0.88 (2.73%) | $0.90 | $0.86 | 26.34 K | $10.67 M |
| 04/15/2026 | $0.82 | $0.88 (7.89%) | $0.90 | $0.82 | 17.20 K | $10.69 M |
| 04/14/2026 | $0.87 | $0.84 (-3.5%) | $0.87 | $0.82 | 23.31 K | $10.10 M |
| 04/13/2026 | $0.87 | $0.83 (-5.03%) | $0.87 | $0.83 | 24.97 K | $10.03 M |
| 04/10/2026 | $0.88 | $0.85 (-3.2%) | $0.88 | $0.85 | 8.90 K | $10.28 M |
| 04/09/2026 | $0.86 | $0.82 (-4.12%) | $0.90 | $0.82 | 25.30 K | $9.95 M |
| 04/08/2026 | $0.86 | $0.86 (0.07%) | $0.90 | $0.84 | 12.50 K | $10.41 M |
| 04/07/2026 | $0.87 | $0.86 (-0.95%) | $0.93 | $0.86 | 7.40 K | $10.37 M |
| 04/06/2026 | $0.84 | $0.86 (1.99%) | $0.89 | $0.82 | 51.00 K | $10.35 M |
| 04/02/2026 | $0.90 | $0.88 (-1.7%) | $0.90 | $0.87 | 19.15 K | $10.63 M |
| 04/01/2026 | $0.83 | $0.90 (8.46%) | $0.92 | $0.83 | 38.40 K | $10.87 M |
| 03/31/2026 | $0.79 | $0.80 (0.76%) | $0.82 | $0.79 | 26.60 K | $9.63 M |
| 03/30/2026 | $0.85 | $0.80 (-5.87%) | $0.85 | $0.80 | 29.61 K | $9.66 M |
| 03/27/2026 | $0.83 | $0.83 (-0.45%) | $0.90 | $0.83 | 17.63 K | $9.98 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.
