Bridgeline Digital Inc. (BLIN)
NASDAQ: BLIN
· Real-Time Price · USD
1.50
-0.04 (-2.60%)
At close: Aug 14, 2025, 3:59 PM
1.44
-3.68%
Pre-market: Aug 15, 2025, 08:53 AM EDT
BLIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.52 | 1.55 | 1.49 | 1.50 | 1.50 | -2.60% | 61,169 |
| 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 |
| Aug 7, 2025 | 1.47 | 1.53 | 1.45 | 1.48 | 1.48 | 1.37% | 21,656 |
| Aug 6, 2025 | 1.46 | 1.53 | 1.45 | 1.46 | 1.46 | 0.00% | 20,345 |
| Aug 5, 2025 | 1.46 | 1.50 | 1.43 | 1.46 | 1.46 | 1.39% | 56,513 |
| Aug 4, 2025 | 1.45 | 1.53 | 1.43 | 1.44 | 1.44 | 0.70% | 55,449 |
| Aug 1, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 9,520 |
| Jul 31, 2025 | 1.47 | 1.53 | 1.45 | 1.45 | 1.45 | -1.36% | 32,716 |
| Jul 30, 2025 | 1.46 | 1.63 | 1.46 | 1.47 | 1.47 | 0.00% | 199,600 |
| Jul 29, 2025 | 1.56 | 1.60 | 1.46 | 1.47 | 1.47 | -2.65% | 105,915 |
| Jul 28, 2025 | 1.54 | 1.56 | 1.51 | 1.51 | 1.51 | 0.00% | 21,489 |
| Jul 25, 2025 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | -1.95% | 20,120 |
| Jul 24, 2025 | 1.56 | 1.65 | 1.52 | 1.54 | 1.54 | 1.32% | 236,500 |
| Jul 23, 2025 | 1.53 | 1.60 | 1.46 | 1.52 | 1.52 | 3.40% | 80,349 |
| Jul 22, 2025 | 1.53 | 1.74 | 1.44 | 1.47 | 1.47 | -3.92% | 173,805 |
| Jul 21, 2025 | 1.57 | 1.64 | 1.51 | 1.53 | 1.53 | 2.68% | 65,000 |
| Jul 18, 2025 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 4.93% | 32,100 |