Bridgeline Digital, Inc. (BLIN)
NASDAQ: BLIN · Real-Time Price · USD
1.045
-0.075 (-6.70%)
At close: Dec 5, 2025, 4:00 PM EST
1.048
+0.003 (0.27%)
After-hours: Dec 5, 2025, 6:54 PM EST
Bridgeline Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.13 | 1.15 | 1.02 | 1.05 | 1.05 | -6.70% | 443,471 |
| Dec 4, 2025 | 1.11 | 1.15 | 1.09 | 1.12 | 1.12 | 1.36% | 73,342 |
| Dec 3, 2025 | 1.06 | 1.14 | 1.03 | 1.11 | 1.11 | 7.28% | 61,482 |
| Dec 2, 2025 | 0.98 | 1.04 | 0.98 | 1.03 | 1.03 | 3.04% | 14,191 |
| Dec 1, 2025 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -0.04% | 22,827 |
| Nov 28, 2025 | 0.97 | 1.03 | 0.97 | 1.00 | 1.00 | 2.57% | 16,241 |
| Nov 26, 2025 | 0.95 | 1.00 | 0.92 | 0.97 | 0.97 | 0.59% | 30,904 |
| Nov 25, 2025 | 0.92 | 1.00 | 0.92 | 0.97 | 0.97 | 2.57% | 34,581 |
| Nov 24, 2025 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | -0.69% | 24,883 |
| Nov 21, 2025 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | 2.04% | 65,087 |
| Nov 20, 2025 | 0.92 | 1.00 | 0.92 | 0.93 | 0.93 | 1.58% | 29,134 |
| Nov 19, 2025 | 0.93 | 0.95 | 0.90 | 0.92 | 0.92 | -3.38% | 41,944 |
| Nov 18, 2025 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | 0.01% | 18,127 |
| Nov 17, 2025 | 1.04 | 1.06 | 0.93 | 0.95 | 0.95 | -8.65% | 87,296 |
| Nov 14, 2025 | 1.05 | 1.09 | 1.04 | 1.04 | 1.04 | -1.89% | 41,756 |
| Nov 13, 2025 | 1.19 | 1.22 | 1.05 | 1.06 | 1.06 | -7.83% | 98,209 |
| Nov 12, 2025 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 15,242 |
| Nov 11, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.51% | 25,724 |
| Nov 10, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.52% | 8,764 |
| Nov 7, 2025 | 1.21 | 1.23 | 1.05 | 1.16 | 1.16 | -7.20% | 157,739 |
| Nov 6, 2025 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -0.79% | 40,270 |
| Nov 5, 2025 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -0.08% | 20,041 |
| Nov 4, 2025 | 1.30 | 1.31 | 1.25 | 1.26 | 1.26 | -3.74% | 33,619 |
| Nov 3, 2025 | 1.32 | 1.34 | 1.21 | 1.31 | 1.31 | -0.76% | 58,607 |
| Oct 31, 2025 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 25,757 |
| Oct 30, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 0.53% | 37,352 |
| Oct 29, 2025 | 1.31 | 1.35 | 1.29 | 1.32 | 1.32 | 2.16% | 71,926 |
| Oct 28, 2025 | 1.28 | 1.33 | 1.27 | 1.30 | 1.30 | - | 79,949 |
| Oct 27, 2025 | 1.31 | 1.35 | 1.27 | 1.30 | 1.30 | -0.38% | 52,807 |
| Oct 24, 2025 | 1.28 | 1.32 | 1.27 | 1.30 | 1.30 | 1.56% | 15,510 |
| Oct 23, 2025 | 1.28 | 1.31 | 1.26 | 1.28 | 1.28 | - | 29,861 |
| Oct 22, 2025 | 1.31 | 1.32 | 1.26 | 1.28 | 1.28 | -3.03% | 57,282 |
| Oct 21, 2025 | 1.26 | 1.35 | 1.26 | 1.32 | 1.32 | 3.13% | 98,044 |
| Oct 20, 2025 | 1.29 | 1.35 | 1.25 | 1.28 | 1.28 | - | 55,869 |
| Oct 17, 2025 | 1.36 | 1.37 | 1.04 | 1.28 | 1.28 | -5.88% | 484,788 |
| Oct 16, 2025 | 1.41 | 1.42 | 1.36 | 1.36 | 1.36 | -3.48% | 32,005 |
| Oct 15, 2025 | 1.45 | 1.45 | 1.37 | 1.41 | 1.41 | -2.15% | 28,042 |
| Oct 14, 2025 | 1.35 | 1.46 | 1.35 | 1.44 | 1.44 | 4.35% | 92,526 |
| Oct 13, 2025 | 1.35 | 1.40 | 1.33 | 1.38 | 1.38 | 0.73% | 48,797 |
| Oct 10, 2025 | 1.45 | 1.46 | 1.36 | 1.37 | 1.37 | -6.80% | 103,144 |
| Oct 9, 2025 | 1.46 | 1.48 | 1.41 | 1.47 | 1.47 | - | 27,495 |
| Oct 8, 2025 | 1.55 | 1.58 | 1.42 | 1.47 | 1.47 | -6.37% | 191,617 |
| Oct 7, 2025 | 1.40 | 1.62 | 1.40 | 1.57 | 1.57 | 16.30% | 630,642 |
| Oct 6, 2025 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | - | 90,644 |
| Oct 3, 2025 | 1.34 | 1.39 | 1.33 | 1.35 | 1.35 | -1.46% | 21,019 |
| Oct 2, 2025 | 1.31 | 1.37 | 1.30 | 1.37 | 1.37 | 3.79% | 103,230 |
| Oct 1, 2025 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | - | 36,897 |
| Sep 30, 2025 | 1.32 | 1.38 | 1.30 | 1.32 | 1.32 | -1.86% | 34,401 |
| Sep 29, 2025 | 1.35 | 1.39 | 1.31 | 1.35 | 1.35 | -0.37% | 53,069 |
| Sep 26, 2025 | 1.34 | 1.36 | 1.31 | 1.35 | 1.35 | 0.75% | 20,435 |