Bridgeline Digital, Inc. (BLIN)
NASDAQ: BLIN · Real-Time Price · USD
1.480
-0.030 (-1.99%)
Jun 27, 2025, 4:00 PM - Market closed
Bridgeline Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.49 | 1.52 | 1.46 | 1.48 | 1.48 | -1.99% | 46,818 |
| Jun 26, 2025 | 1.50 | 1.53 | 1.46 | 1.51 | 1.51 | 0.67% | 36,671 |
| Jun 25, 2025 | 1.47 | 1.56 | 1.47 | 1.50 | 1.50 | 1.35% | 22,390 |
| Jun 24, 2025 | 1.47 | 1.54 | 1.45 | 1.48 | 1.48 | 0.68% | 31,316 |
| Jun 23, 2025 | 1.50 | 1.54 | 1.45 | 1.47 | 1.47 | 4.26% | 43,190 |
| Jun 20, 2025 | 1.56 | 1.56 | 1.41 | 1.41 | 1.41 | -7.24% | 63,760 |
| Jun 18, 2025 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 8,512 |
| Jun 17, 2025 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -1.29% | 19,387 |
| Jun 16, 2025 | 1.60 | 1.62 | 1.53 | 1.55 | 1.55 | -1.90% | 25,392 |
| Jun 13, 2025 | 1.55 | 1.60 | 1.55 | 1.58 | 1.58 | -1.25% | 14,257 |
| Jun 12, 2025 | 1.60 | 1.61 | 1.56 | 1.60 | 1.60 | 1.91% | 18,624 |
| Jun 11, 2025 | 1.58 | 1.60 | 1.55 | 1.57 | 1.57 | - | 21,388 |
| Jun 10, 2025 | 1.58 | 1.60 | 1.55 | 1.57 | 1.57 | -0.63% | 19,823 |
| Jun 9, 2025 | 1.59 | 1.64 | 1.55 | 1.58 | 1.58 | -0.63% | 23,812 |
| Jun 6, 2025 | 1.59 | 1.64 | 1.57 | 1.59 | 1.59 | - | 42,849 |
| Jun 5, 2025 | 1.59 | 1.60 | 1.55 | 1.59 | 1.59 | 3.25% | 22,941 |
| Jun 4, 2025 | 1.58 | 1.62 | 1.53 | 1.54 | 1.54 | -0.65% | 25,818 |
| Jun 3, 2025 | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | - | 11,160 |
| Jun 2, 2025 | 1.55 | 1.60 | 1.52 | 1.55 | 1.55 | - | 27,477 |
| May 30, 2025 | 1.59 | 1.59 | 1.52 | 1.55 | 1.55 | -0.64% | 15,289 |
| May 29, 2025 | 1.57 | 1.62 | 1.55 | 1.56 | 1.56 | -0.32% | 37,096 |
| May 28, 2025 | 1.51 | 1.58 | 1.51 | 1.57 | 1.57 | 3.99% | 57,799 |
| May 27, 2025 | 1.54 | 1.55 | 1.49 | 1.51 | 1.51 | -2.90% | 81,998 |
| May 23, 2025 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 0.32% | 22,930 |
| May 22, 2025 | 1.55 | 1.59 | 1.53 | 1.55 | 1.55 | -0.32% | 66,746 |
| May 21, 2025 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -3.73% | 25,188 |
| May 20, 2025 | 1.58 | 1.65 | 1.58 | 1.61 | 1.61 | 1.90% | 54,329 |
| May 19, 2025 | 1.66 | 1.70 | 1.54 | 1.58 | 1.58 | -4.24% | 72,122 |
| May 16, 2025 | 1.76 | 1.83 | 1.65 | 1.65 | 1.65 | -8.84% | 81,004 |
| May 15, 2025 | 1.91 | 1.92 | 1.81 | 1.81 | 1.81 | -4.99% | 37,415 |
| May 14, 2025 | 1.88 | 2.00 | 1.84 | 1.91 | 1.91 | 2.42% | 28,967 |
| May 13, 2025 | 1.93 | 1.93 | 1.84 | 1.86 | 1.86 | -4.62% | 74,976 |
| May 12, 2025 | 2.04 | 2.04 | 1.92 | 1.95 | 1.95 | -1.02% | 44,782 |
| May 9, 2025 | 1.92 | 2.05 | 1.86 | 1.97 | 1.97 | 5.12% | 70,905 |
| May 8, 2025 | 1.90 | 2.14 | 1.87 | 1.87 | 1.87 | 0.21% | 32,942 |
| May 7, 2025 | 1.95 | 2.00 | 1.78 | 1.87 | 1.87 | -4.10% | 131,307 |
| May 6, 2025 | 2.03 | 2.09 | 1.91 | 1.95 | 1.95 | -4.18% | 44,251 |
| May 5, 2025 | 2.17 | 2.20 | 2.03 | 2.04 | 2.04 | -4.91% | 107,940 |
| May 2, 2025 | 1.92 | 2.22 | 1.89 | 2.14 | 2.14 | 15.05% | 253,765 |
| May 1, 2025 | 1.79 | 1.93 | 1.77 | 1.86 | 1.86 | 6.90% | 89,145 |
| Apr 30, 2025 | 1.70 | 1.78 | 1.65 | 1.74 | 1.74 | 1.75% | 27,842 |
| Apr 29, 2025 | 1.68 | 1.79 | 1.68 | 1.71 | 1.71 | 2.40% | 72,241 |
| Apr 28, 2025 | 1.67 | 1.75 | 1.65 | 1.67 | 1.67 | - | 38,679 |
| Apr 25, 2025 | 1.52 | 1.68 | 1.47 | 1.67 | 1.67 | 9.87% | 84,348 |
| Apr 24, 2025 | 1.53 | 1.58 | 1.49 | 1.52 | 1.52 | - | 27,219 |
| Apr 23, 2025 | 1.57 | 1.60 | 1.51 | 1.52 | 1.52 | - | 49,574 |
| Apr 22, 2025 | 1.51 | 1.59 | 1.51 | 1.52 | 1.52 | 0.66% | 32,403 |
| Apr 21, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | -1.95% | 8,274 |
| Apr 17, 2025 | 1.55 | 1.58 | 1.50 | 1.54 | 1.54 | 1.32% | 32,265 |
| Apr 16, 2025 | 1.59 | 1.59 | 1.51 | 1.52 | 1.52 | -3.80% | 15,380 |