Bridgeline Digital Inc. (BLIN)
NASDAQ: BLIN
· Real-Time Price · USD
1.39
0.02 (1.46%)
At close: Sep 05, 2025, 3:59 PM
1.38
-0.73%
After-hours: Sep 05, 2025, 07:21 PM EDT
BLIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.38 | 1.40 | 1.35 | 1.39 | 1.39 | 1.46% | 18,466 |
| Sep 4, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 0.00% | 22,149 |
| Sep 3, 2025 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 0.00% | 9,811 |
| Sep 2, 2025 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -4.20% | 33,600 |
| Aug 29, 2025 | 1.40 | 1.46 | 1.37 | 1.43 | 1.43 | 5.15% | 36,682 |
| Aug 28, 2025 | 1.34 | 1.38 | 1.32 | 1.36 | 1.36 | 0.74% | 38,708 |
| Aug 27, 2025 | 1.37 | 1.42 | 1.34 | 1.35 | 1.35 | 0.00% | 18,308 |
| Aug 26, 2025 | 1.37 | 1.43 | 1.34 | 1.35 | 1.35 | -2.88% | 78,863 |
| Aug 25, 2025 | 1.39 | 1.41 | 1.35 | 1.39 | 1.39 | -0.71% | 20,116 |
| Aug 22, 2025 | 1.37 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | 8,800 |
| Aug 21, 2025 | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | 2.99% | 8,236 |
| Aug 20, 2025 | 1.28 | 1.34 | 1.23 | 1.34 | 1.34 | 3.88% | 41,000 |
| Aug 19, 2025 | 1.26 | 1.30 | 1.23 | 1.29 | 1.29 | 0.00% | 28,303 |
| Aug 18, 2025 | 1.30 | 1.31 | 1.25 | 1.29 | 1.29 | -2.27% | 22,900 |
| Aug 15, 2025 | 1.49 | 1.49 | 1.24 | 1.32 | 1.32 | -12.00% | 173,219 |
| Aug 14, 2025 | 1.52 | 1.55 | 1.49 | 1.50 | 1.50 | -2.60% | 64,600 |
| Aug 13, 2025 | 1.48 | 1.55 | 1.48 | 1.54 | 1.54 | 2.67% | 18,641 |
| Aug 12, 2025 | 1.44 | 1.50 | 1.43 | 1.50 | 1.50 | 5.63% | 40,221 |
| Aug 11, 2025 | 1.47 | 1.49 | 1.42 | 1.42 | 1.42 | -4.05% | 34,846 |
| Aug 8, 2025 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 0.00% | 19,300 |