Bridgeline Digital, Inc. - Common Stock (BLIN)

Last Price0.8310

Change+0.0010 (0.12%)

NASDAQ · Last Trade: Jan 23rd, 11:42 AM EST

Historical Prices For Bridgeline Digital, Inc. - Common Stock (BLIN)

Date Range:

2025-10-23 - 2026-01-23

Date	Open	High	Low	Close	Volume	Adjusted Close
1/22/2026	0.83	0.85	0.82	0.83	19,686	0.83
1/21/2026	0.85	0.87	0.83	0.83	50,675	0.83
1/20/2026	0.82	0.88	0.82	0.86	47,446	0.86
1/16/2026	0.84	0.88	0.82	0.87	10,422	0.87
1/15/2026	0.84	0.85	0.82	0.82	21,697	0.82
1/14/2026	0.89	0.90	0.82	0.85	30,546	0.85
1/13/2026	0.84	0.93	0.84	0.86	124,095	0.86
1/12/2026	0.81	0.85	0.80	0.84	153,125	0.84
1/09/2026	0.80	0.84	0.79	0.80	49,120	0.80
1/08/2026	0.85	0.85	0.78	0.82	114,887	0.82
1/07/2026	0.83	0.85	0.82	0.84	26,137	0.84
1/06/2026	0.85	0.85	0.83	0.84	18,635	0.84
1/05/2026	0.82	0.85	0.81	0.84	185,785	0.84
1/02/2026	0.85	0.90	0.80	0.84	22,956	0.84
12/31/2025	0.90	0.94	0.77	0.83	153,232	0.83
12/30/2025	0.78	0.90	0.78	0.90	141,653	0.90
12/29/2025	0.94	0.97	0.69	0.79	354,134	0.79
12/26/2025	0.96	0.97	0.93	0.93	52,339	0.93
12/24/2025	0.95	0.96	0.94	0.96	10,202	0.96
12/23/2025	0.99	0.99	0.95	0.95	21,951	0.95
12/22/2025	1.00	1.00	0.96	0.98	23,854	0.98
12/19/2025	1.03	1.03	0.95	0.96	60,109	0.96
12/18/2025	0.99	1.02	0.94	0.98	96,478	0.98
12/17/2025	0.96	1.01	0.95	0.95	21,246	0.95
12/16/2025	0.97	0.98	0.93	0.95	75,198	0.95
12/15/2025	1.02	1.02	0.95	0.95	67,541	0.95
12/12/2025	1.07	1.07	1.00	1.01	72,008	1.01
12/11/2025	1.04	1.12	1.03	1.06	160,640	1.06
12/10/2025	1.07	1.10	1.05	1.05	17,332	1.05
12/09/2025	1.02	1.11	0.98	1.07	202,644	1.07
12/08/2025	1.06	1.06	1.00	1.04	135,100	1.04
12/05/2025	1.13	1.15	1.02	1.04	444,059	1.04
12/04/2025	1.11	1.15	1.08	1.12	73,342	1.12
12/03/2025	1.06	1.14	1.03	1.10	61,482	1.10
12/02/2025	0.98	1.04	0.98	1.03	14,191	1.03
12/01/2025	1.02	1.05	1.00	1.00	22,822	1.00
11/28/2025	0.97	1.03	0.97	1.00	17,675	1.00
11/26/2025	0.95	1.00	0.92	0.97	30,904	0.97
11/25/2025	0.92	1.00	0.92	0.97	34,581	0.97
11/24/2025	0.94	0.96	0.93	0.94	24,883	0.94
11/21/2025	0.95	0.97	0.93	0.95	65,087	0.95
11/20/2025	0.92	0.99	0.92	0.93	29,134	0.93
11/19/2025	0.93	0.95	0.90	0.92	41,944	0.92
11/18/2025	0.95	1.00	0.95	0.95	18,127	0.95
11/17/2025	1.04	1.06	0.93	0.95	87,265	0.95
11/14/2025	1.05	1.09	1.04	1.04	41,756	1.04
11/13/2025	1.19	1.22	1.05	1.06	98,010	1.06
11/12/2025	1.17	1.19	1.15	1.15	15,242	1.15
11/11/2025	1.16	1.18	1.15	1.16	25,724	1.16
11/10/2025	1.17	1.18	1.15	1.17	8,764	1.17
11/07/2025	1.21	1.23	1.05	1.16	157,739	1.16
11/06/2025	1.27	1.27	1.23	1.25	40,270	1.25
11/05/2025	1.29	1.29	1.25	1.26	20,041	1.26
11/04/2025	1.30	1.31	1.25	1.26	33,618	1.26
11/03/2025	1.32	1.34	1.21	1.31	58,607	1.31
10/31/2025	1.31	1.35	1.31	1.32	25,757	1.32
10/30/2025	1.30	1.33	1.30	1.33	37,351	1.33
10/29/2025	1.31	1.35	1.29	1.32	71,926	1.32
10/28/2025	1.28	1.32	1.27	1.29	79,949	1.29
10/27/2025	1.31	1.35	1.27	1.29	52,698	1.29
10/24/2025	1.28	1.31	1.27	1.30	15,510	1.30
10/23/2025	1.27	1.31	1.26	1.28	29,861	1.28