5 DAY PERFORMANCE
+64.34%
1 MONTH PERFORMANCE
+14.08%
3 MONTH PERFORMANCE
+78.03%
6 MONTH PERFORMANCE
+117.59%
YEAR-TO-DATE PERFORMANCE
+48.73%
1 YEAR PERFORMANCE
+121.70%
Bridgeline Digital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.45 | $1.47 (1.38%) | $1.48 | $1.41 | 26,815 | $15.11 M |
| 03/11/2025 | $1.35 | $1.42 (5.19%) | $1.43 | $1.34 | 33,348 | $14.79 M |
| 03/10/2025 | $1.40 | $1.37 (-2.14%) | $1.44 | $1.31 | 109,100 | $14.27 M |
| 03/07/2025 | $1.37 | $1.43 (4.38%) | $1.46 | $1.35 | 131,087 | $14.90 M |
| 03/06/2025 | $1.37 | $1.39 (1.46%) | $1.39 | $1.35 | 12,200 | $14.48 M |
| 03/05/2025 | $1.29 | $1.40 (8.53%) | $1.40 | $1.26 | 90,676 | $14.58 M |
| 03/04/2025 | $1.30 | $1.30 (0%) | $1.33 | $1.20 | 133,021 | $13.54 M |
| 03/03/2025 | $1.21 | $1.30 (7.44%) | $1.32 | $1.20 | 82,534 | $13.54 M |
| 02/28/2025 | $1.34 | $1.23 (-8.21%) | $1.34 | $1.18 | 89,200 | $12.81 M |
| 02/27/2025 | $1.39 | $1.29 (-7.19%) | $1.40 | $1.26 | 82,744 | $13.44 M |
| 02/26/2025 | $1.40 | $1.35 (-3.57%) | $1.41 | $1.28 | 68,439 | $14.06 M |
| 02/25/2025 | $1.50 | $1.42 (-5.33%) | $1.57 | $1.42 | 34,018 | $14.79 M |
| 02/24/2025 | $1.55 | $1.47 (-5.16%) | $1.56 | $1.37 | 121,615 | $15.31 M |
| 02/21/2025 | $1.76 | $1.57 (-10.8%) | $1.76 | $1.53 | 256,624 | $16.36 M |
| 02/20/2025 | $1.79 | $1.73 (-3.35%) | $1.81 | $1.68 | 41,894 | $18.02 M |
| 02/19/2025 | $1.83 | $1.73 (-5.46%) | $1.83 | $1.70 | 94,771 | $18.02 M |
| 02/18/2025 | $1.71 | $1.72 (0.58%) | $1.78 | $1.65 | 90,068 | $17.92 M |
| 02/14/2025 | $1.96 | $1.75 (-10.71%) | $2.05 | $1.75 | 279,317 | $18.23 M |
| 02/13/2025 | $2.13 | $1.98 (-7.04%) | $2.13 | $1.91 | 143,300 | $20.63 M |
| 02/12/2025 | $1.96 | $2.06 (5.1%) | $2.15 | $1.88 | 176,194 | $21.46 M |
| 02/11/2025 | $1.87 | $1.94 (3.74%) | $1.95 | $1.84 | 77,401 | $20.21 M |
| 02/10/2025 | $1.92 | $1.89 (-1.56%) | $1.93 | $1.84 | 60,021 | $19.69 M |
| 02/07/2025 | $1.90 | $1.84 (-3.16%) | $1.98 | $1.74 | 107,322 | $19.17 M |
| 02/06/2025 | $2.00 | $1.90 (-5%) | $2.04 | $1.88 | 84,376 | $19.79 M |
| 02/05/2025 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.85 | 82,714 | $20.31 M |
| 02/04/2025 | $2.19 | $1.97 (-10.05%) | $2.22 | $1.90 | 181,871 | $20.52 M |
| 02/03/2025 | $1.95 | $2.09 (7.18%) | $2.20 | $1.95 | 226,700 | $21.77 M |
| 01/31/2025 | $1.85 | $1.98 (7.03%) | $2.13 | $1.82 | 323,406 | $20.63 M |
| 01/30/2025 | $1.79 | $1.81 (1.12%) | $1.87 | $1.72 | 92,730 | $18.86 M |
| 01/29/2025 | $1.75 | $1.81 (3.43%) | $1.83 | $1.72 | 57,417 | $18.86 M |
| 01/28/2025 | $1.68 | $1.77 (5.36%) | $1.83 | $1.65 | 161,105 | $18.44 M |
| 01/27/2025 | $1.82 | $1.66 (-8.79%) | $1.85 | $1.63 | 130,179 | $17.29 M |
| 01/24/2025 | $1.82 | $1.83 (0.55%) | $1.86 | $1.75 | 79,663 | $19.06 M |
| 01/23/2025 | $1.65 | $1.84 (11.52%) | $1.85 | $1.65 | 120,700 | $19.17 M |
| 01/22/2025 | $1.66 | $1.69 (1.81%) | $1.74 | $1.60 | 132,983 | $17.61 M |
| 01/21/2025 | $1.70 | $1.63 (-4.12%) | $1.71 | $1.56 | 105,000 | $16.98 M |
| 01/17/2025 | $1.68 | $1.74 (3.57%) | $1.79 | $1.68 | 83,213 | $18.13 M |
| 01/16/2025 | $1.72 | $1.67 (-2.91%) | $1.80 | $1.63 | 96,700 | $17.40 M |
| 01/15/2025 | $1.79 | $1.80 (0.56%) | $1.84 | $1.72 | 74,348 | $18.75 M |
| 01/14/2025 | $1.85 | $1.79 (-3.24%) | $1.86 | $1.71 | 102,077 | $18.65 M |
| 01/13/2025 | $1.84 | $1.83 (-0.54%) | $1.89 | $1.76 | 131,226 | $19.06 M |
| 01/10/2025 | $1.90 | $1.85 (-2.63%) | $1.98 | $1.76 | 112,300 | $19.27 M |
| 01/08/2025 | $1.89 | $1.87 (-1.06%) | $2.03 | $1.80 | 331,131 | $19.48 M |
| 01/07/2025 | $2.35 | $2.01 (-14.47%) | $2.80 | $1.84 | 1.16 M | $20.94 M |
| 01/06/2025 | $1.88 | $2.35 (25%) | $2.75 | $1.87 | 2.01 M | $24.48 M |
| 01/03/2025 | $1.63 | $1.79 (9.82%) | $1.79 | $1.57 | 197,044 | $18.65 M |
| 01/02/2025 | $1.58 | $1.60 (1.27%) | $1.67 | $1.46 | 143,207 | $16.67 M |
| 12/31/2024 | $1.73 | $1.58 (-8.67%) | $1.74 | $1.58 | 118,300 | $16.46 M |
| 12/30/2024 | $1.44 | $1.74 (20.83%) | $1.74 | $1.43 | 489,124 | $18.13 M |
| 12/27/2024 | $1.45 | $1.43 (-1.38%) | $1.48 | $1.33 | 181,500 | $14.90 M |
| 12/26/2024 | $1.36 | $1.45 (6.62%) | $1.45 | $1.29 | 206,619 | $15.11 M |
| 12/24/2024 | $1.45 | $1.25 (-13.79%) | $1.45 | $1.22 | 227,439 | $13.02 M |
| 12/23/2024 | $1.55 | $1.46 (-5.81%) | $1.55 | $1.34 | 591,013 | $15.21 M |
| 12/20/2024 | $1.34 | $1.49 (11.19%) | $1.49 | $1.34 | 263,013 | $15.52 M |
| 12/19/2024 | $1.49 | $1.34 (-10.07%) | $1.95 | $1.31 | 1.31 M | $13.96 M |
| 12/18/2024 | $1.35 | $1.49 (10.37%) | $1.60 | $1.35 | 536,600 | $15.52 M |
| 12/17/2024 | $1.35 | $1.37 (1.48%) | $1.41 | $1.35 | 35,958 | $14.27 M |
| 12/16/2024 | $1.32 | $1.35 (2.27%) | $1.43 | $1.32 | 70,500 | $14.06 M |
| 12/13/2024 | $1.32 | $1.33 (0.76%) | $1.36 | $1.29 | 123,738 | $13.86 M |
| 12/12/2024 | $1.32 | $1.32 (0%) | $1.35 | $1.25 | 72,612 | $13.75 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.
