Bridgeline Digital, Inc. - Common Stock (BLIN)

0.6201
-0.0487 (-7.28%)
NASDAQ · Last Trade: Nov 7th, 6:17 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20260.670.690.620.6216,9630.62
11/05/20260.760.760.660.6730,6410.67
11/04/20260.700.760.700.7449,0690.74
11/03/20260.710.710.670.7015,6250.70
11/02/20260.660.710.660.6934,0660.69
10/30/20260.730.730.650.6613,8100.66
10/29/20260.690.770.670.7018,9240.70
10/28/20260.710.740.680.6995,7290.69
10/27/20260.730.740.700.7220,5230.72
10/26/20260.740.740.690.7122,2780.71
10/23/20260.720.740.710.727,6720.72
10/22/20260.700.730.690.7019,3790.70
10/21/20260.750.750.680.7253,0210.72
10/20/20260.680.790.680.6917,0270.69
10/19/20260.720.780.660.70103,6840.70
10/16/20260.740.750.700.7234,2900.72
10/15/20260.730.740.720.7218,9710.72
10/14/20260.740.800.730.7418,1290.74
10/13/20260.760.800.740.7653,3250.76
10/12/20260.740.760.730.7535,5880.75
10/09/20260.760.830.730.7437,2820.74
10/08/20260.780.780.700.7676,5770.76
10/07/20260.890.930.780.78421,2110.78
10/06/20260.900.950.880.8978,7360.89
10/05/20260.811.030.810.88284,7760.88
10/02/20260.830.850.810.819,8110.81
10/01/20260.830.830.810.831,8960.83
9/30/20260.810.850.810.828,7750.82
9/29/20260.880.880.810.8127,0160.81
9/28/20260.830.830.820.827,1180.82
9/25/20260.860.880.830.8314,9570.83
9/24/20260.830.880.830.8518,6600.85
9/23/20260.870.880.830.839,7070.83
9/22/20260.830.890.830.8431,4990.84
9/21/20260.850.890.800.8418,2030.84
9/18/20260.850.880.850.8535,5470.85
9/17/20260.860.900.860.8719,2850.87
9/16/20260.860.880.860.868,9980.86
9/15/20260.930.930.870.879,0810.87
9/14/20260.850.920.850.8835,8590.88
9/11/20260.900.920.880.8842,5380.88
9/10/20260.930.930.900.917,1170.91
9/09/20260.930.940.900.9135,2770.91
9/08/20260.920.930.910.9135,0000.91
9/04/20260.940.940.900.9349,5870.93
9/03/20260.950.980.940.9572,4010.95
9/02/20260.971.000.960.9814,4940.98
9/01/20260.960.980.950.9720,6230.97
8/31/20260.971.010.951.0032,3461.00
8/28/20261.001.010.980.9812,1110.98
8/27/20260.971.090.970.99136,3430.99
8/26/20260.971.000.970.9713,9620.97
8/25/20260.990.990.960.9834,9550.98
8/24/20261.001.030.960.968,8210.96
8/21/20260.981.010.960.9954,5940.99
8/20/20261.041.040.950.9610,0650.96
8/19/20260.950.990.950.9730,4240.97
8/18/20261.001.040.950.9686,6200.96
8/17/20261.001.020.991.0065,2111.00
8/14/20261.071.080.991.00170,3201.00
8/13/20261.101.141.061.10130,3401.10
8/12/20261.131.131.051.09117,9021.09
8/11/20261.141.141.111.1214,7011.12
8/10/20261.121.201.081.1285,1021.12
8/07/20261.091.201.041.1482,7201.14