Bridgeline Digital Inc.

1.63
0.15 (10.14%)
At close: Apr 01, 2025, 3:59 PM
1.59
-2.21%
After-hours: Apr 01, 2025, 07:36 PM EDT

Bridgeline Digital Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 1.53 1.53 1.44 1.48 0.01 0.68% 56,997
Mar 28, 2025 1.44 1.48 1.43 1.47 0.01 0.68% 76,989
Mar 27, 2025 1.44 1.52 1.43 1.46 0.01 0.69% 63,600
Mar 26, 2025 1.51 1.52 1.45 1.45 -0.05 -3.33% 13,741
Mar 25, 2025 1.46 1.52 1.44 1.50 0.06 4.17% 33,232
Mar 24, 2025 1.43 1.48 1.40 1.44 0.00 0.00% 16,800
Mar 21, 2025 1.45 1.52 1.36 1.44 -0.02 -1.37% 22,938
Mar 20, 2025 1.43 1.49 1.41 1.46 0.01 0.69% 31,900
Mar 19, 2025 1.43 1.59 1.36 1.45 0.02 1.40% 79,492
Mar 18, 2025 1.48 1.48 1.37 1.43 -0.07 -4.67% 25,100
Mar 17, 2025 1.48 1.50 1.44 1.50 0.02 1.35% 19,939
Mar 14, 2025 1.43 1.52 1.43 1.48 0.03 2.07% 14,440
Mar 13, 2025 1.38 1.48 1.36 1.45 -0.02 -1.36% 21,500
Mar 12, 2025 1.45 1.48 1.41 1.47 0.05 3.52% 27,100
Mar 11, 2025 1.35 1.43 1.34 1.42 0.05 3.65% 33,348
Mar 10, 2025 1.40 1.44 1.31 1.37 -0.06 -4.20% 109,100
Mar 7, 2025 1.37 1.46 1.35 1.43 0.04 2.88% 131,087
Mar 6, 2025 1.37 1.39 1.35 1.39 -0.01 -0.71% 12,200
Mar 5, 2025 1.29 1.40 1.26 1.40 0.10 7.69% 90,676
Mar 4, 2025 1.30 1.33 1.20 1.30 0.00 0.00% 133,021
Mar 3, 2025 1.21 1.32 1.20 1.30 0.07 5.69% 82,534
Feb 28, 2025 1.34 1.34 1.18 1.23 -0.06 -4.65% 89,200
Feb 27, 2025 1.39 1.40 1.26 1.29 -0.06 -4.44% 82,744
Feb 26, 2025 1.40 1.41 1.28 1.35 -0.07 -4.93% 68,439
Feb 25, 2025 1.50 1.57 1.42 1.42 -0.05 -3.40% 34,018
Feb 24, 2025 1.55 1.56 1.37 1.47 -0.10 -6.37% 121,615
Feb 21, 2025 1.76 1.76 1.53 1.57 -0.16 -9.25% 256,624
Feb 20, 2025 1.79 1.81 1.68 1.73 0.00 0.00% 41,894
Feb 19, 2025 1.83 1.83 1.70 1.73 0.01 0.58% 94,771
Feb 18, 2025 1.71 1.78 1.65 1.72 -0.03 -1.71% 90,068
Feb 14, 2025 1.96 2.05 1.75 1.75 -0.23 -11.62% 279,317
Feb 13, 2025 2.13 2.13 1.91 1.98 -0.08 -3.88% 143,300
Feb 12, 2025 1.96 2.15 1.88 2.06 0.12 6.19% 176,194
Feb 11, 2025 1.87 1.95 1.84 1.94 0.05 2.65% 77,401
Feb 10, 2025 1.92 1.93 1.84 1.89 0.05 2.72% 60,021
Feb 7, 2025 1.90 1.98 1.74 1.84 -0.06 -3.16% 107,322
Feb 6, 2025 2.00 2.04 1.88 1.90 -0.05 -2.56% 84,376
Feb 5, 2025 2.00 2.00 1.85 1.95 -0.02 -1.02% 82,714
Feb 4, 2025 2.19 2.22 1.90 1.97 -0.12 -5.74% 181,871
Feb 3, 2025 1.95 2.20 1.95 2.09 0.11 5.56% 226,700
Jan 31, 2025 1.85 2.13 1.82 1.98 0.17 9.39% 323,406
Jan 30, 2025 1.79 1.87 1.72 1.81 0.00 0.00% 92,730
Jan 29, 2025 1.75 1.83 1.72 1.81 0.04 2.26% 57,417
Jan 28, 2025 1.68 1.83 1.65 1.77 0.11 6.63% 161,105
Jan 27, 2025 1.82 1.85 1.63 1.66 -0.17 -9.29% 130,179
Jan 24, 2025 1.82 1.86 1.75 1.83 -0.01 -0.54% 79,663
Jan 23, 2025 1.65 1.85 1.65 1.84 0.15 8.88% 120,700
Jan 22, 2025 1.66 1.74 1.60 1.69 0.06 3.68% 132,983
Jan 21, 2025 1.70 1.71 1.56 1.63 -0.11 -6.32% 105,000
Jan 17, 2025 1.68 1.79 1.68 1.74 0.07 4.19% 83,213