Bridgeline Digital Inc. (BLIN)
NASDAQ: BLIN
· Real-Time Price · USD
1.35
0.01 (0.75%)
At close: Sep 26, 2025, 3:59 PM
1.35
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
BLIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.34 | 1.36 | 1.31 | 1.35 | 1.35 | 0.75% | 20,275 |
| Sep 25, 2025 | 1.33 | 1.37 | 1.27 | 1.34 | 1.34 | -0.74% | 74,800 |
| Sep 24, 2025 | 1.36 | 1.42 | 1.32 | 1.35 | 1.35 | -0.74% | 84,345 |
| Sep 23, 2025 | 1.32 | 1.43 | 1.31 | 1.36 | 1.36 | 3.03% | 96,710 |
| Sep 22, 2025 | 1.33 | 1.37 | 1.28 | 1.32 | 1.32 | -0.75% | 112,807 |
| Sep 19, 2025 | 1.33 | 1.38 | 1.25 | 1.33 | 1.33 | 0.00% | 2,330,600 |
| Sep 18, 2025 | 1.30 | 1.34 | 1.25 | 1.33 | 1.33 | 1.53% | 31,154 |
| Sep 17, 2025 | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | 1.55% | 25,900 |
| Sep 16, 2025 | 1.34 | 1.36 | 1.29 | 1.29 | 1.29 | -2.27% | 52,200 |
| Sep 15, 2025 | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | -2.22% | 25,741 |
| Sep 12, 2025 | 1.36 | 1.40 | 1.32 | 1.35 | 1.35 | 1.50% | 8,235 |
| Sep 11, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 23,200 |
| Sep 10, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | -2.17% | 20,590 |
| Sep 9, 2025 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 1.47% | 23,612 |
| Sep 8, 2025 | 1.36 | 1.39 | 1.33 | 1.36 | 1.36 | -2.16% | 41,800 |
| 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 |