NASDAQ : BLIN
Bridgeline Digital, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 0.66 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.32M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bridgeline Digital, Inc. (BLIN) closed at 0.66 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.729 | 0.7294 | 0.653 | 0.66 | 13,809 | -5.16% |
| 2026-10-29 | 0.695 | 0.7698 | 0.672 | 0.6959 | 18,924 | +1.27% |
| 2026-10-28 | 0.711 | 0.7356 | 0.68 | 0.6872 | 95,729 | -4.02% |
| 2026-10-27 | 0.73 | 0.7426 | 0.7 | 0.716 | 20,523 | +1.29% |
| 2026-10-26 | 0.7375 | 0.7376 | 0.689 | 0.7069 | 22,279 | -1.33% |
| 2026-10-23 | 0.72 | 0.74 | 0.7131 | 0.7164 | 7,672 | +1.80% |
| 2026-10-22 | 0.701 | 0.7299 | 0.69 | 0.7037 | 19,579 | -2.94% |
| 2026-10-21 | 0.7499 | 0.7499 | 0.681 | 0.725 | 53,021 | +5.61% |
| 2026-10-20 | 0.6808 | 0.7869 | 0.6808 | 0.6865 | 17,027 | -1.93% |
| 2026-10-19 | 0.7203 | 0.7757 | 0.66 | 0.7 | 103,684 | -2.29% |
| 2026-10-16 | 0.7401 | 0.75 | 0.7046 | 0.7164 | 34,290 | -0.68% |
| 2026-10-15 | 0.73 | 0.7393 | 0.7213 | 0.7213 | 18,970 | -2.58% |
| 2026-10-14 | 0.7434 | 0.7997 | 0.73 | 0.7404 | 18,129 | -1.97% |
| 2026-10-13 | 0.7599 | 0.7999 | 0.74 | 0.7553 | 53,507 | +0.55% |
| 2026-10-12 | 0.7448 | 0.7616 | 0.7306 | 0.7512 | 35,588 | +1.50% |
| 2026-10-09 | 0.76 | 0.8268 | 0.7281 | 0.7401 | 37,282 | -2.09% |
| 2026-10-08 | 0.7828 | 0.784 | 0.7 | 0.7559 | 77,076 | -3.35% |
| 2026-10-07 | 0.89 | 0.93 | 0.782 | 0.7821 | 421,210 | -12.36% |
| 2026-10-06 | 0.8985 | 0.9534 | 0.8769 | 0.8925 | 90,058 | +1.77% |
| 2026-10-05 | 0.812 | 1.03 | 0.812 | 0.8769 | 284,966 | +8.23% |
| 2026-10-02 | 0.83 | 0.8498 | 0.8101 | 0.8102 | 9,810 | -2.07% |
| 2026-10-01 | 0.8346 | 0.8346 | 0.81 | 0.8273 | 1,895 | +0.77% |
| 2026-09-30 | 0.8117 | 0.8451 | 0.8117 | 0.821 | 8,784 | +1.28% |
| 2026-09-29 | 0.8786 | 0.8786 | 0.81 | 0.8106 | 27,015 | -1.27% |
| 2026-09-28 | 0.829 | 0.835 | 0.82 | 0.821 | 7,117 | -1.27% |
| 2026-09-25 | 0.8603 | 0.8801 | 0.8315 | 0.8316 | 14,956 | -2.16% |
| 2026-09-24 | 0.829 | 0.88 | 0.829 | 0.85 | 18,659 | +2.79% |
| 2026-09-23 | 0.87 | 0.8798 | 0.8257 | 0.8269 | 9,706 | -2.15% |
| 2026-09-22 | 0.8252 | 0.8876 | 0.8251 | 0.845 | 31,499 | +0.60% |
| 2026-09-21 | 0.8501 | 0.8851 | 0.8008 | 0.84 | 18,350 | -1.18% |
| 2026-09-18 | 0.852 | 0.88 | 0.8498 | 0.85 | 35,546 | -2.35% |
| 2026-09-17 | 0.86 | 0.8999 | 0.86 | 0.8705 | 19,284 | +0.97% |
| 2026-09-16 | 0.8611 | 0.8829 | 0.8611 | 0.8621 | 8,997 | -0.91% |
| 2026-09-15 | 0.9327 | 0.9327 | 0.8656 | 0.87 | 9,080 | -0.58% |
| 2026-09-14 | 0.851 | 0.9197 | 0.851 | 0.8751 | 35,857 | -0.67% |
| 2026-09-11 | 0.9001 | 0.9199 | 0.88 | 0.881 | 42,537 | -3.19% |
| 2026-09-10 | 0.93 | 0.93 | 0.9001 | 0.91 | 7,116 | -0.02% |
| 2026-09-09 | 0.9275 | 0.945 | 0.9 | 0.9102 | 35,276 | -0.09% |
| 2026-09-08 | 0.9203 | 0.9299 | 0.91 | 0.911 | 35,000 | -1.53% |
| 2026-09-04 | 0.945 | 0.945 | 0.9 | 0.9252 | 49,586 | -2.60% |
| 2026-09-03 | 0.9511 | 0.9794 | 0.94 | 0.9499 | 72,400 | -3.07% |
| 2026-09-02 | 0.9749 | 0.9998 | 0.965 | 0.98 | 14,494 | +0.52% |
| 2026-09-01 | 0.96 | 0.98 | 0.951 | 0.9749 | 20,622 | -2.51% |
| 2026-08-31 | 0.97 | 1.01 | 0.9502 | 1 | 32,346 | +1.99% |
| 2026-08-28 | 1 | 1.01 | 0.9805 | 0.9805 | 12,110 | -0.71% |
| 2026-08-27 | 0.9669 | 1.09 | 0.9669 | 0.9875 | 136,342 | +1.51% |
| 2026-08-26 | 0.9698 | 0.9978 | 0.9654 | 0.9728 | 13,961 | -0.50% |
| 2026-08-25 | 0.99 | 0.99 | 0.961 | 0.9777 | 34,955 | +1.42% |
| 2026-08-24 | 1 | 1.03 | 0.964 | 0.964 | 8,821 | -2.77% |
| 2026-08-21 | 0.985 | 1.01 | 0.96 | 0.9915 | 54,594 | +2.91% |
| 2026-08-20 | 1.04 | 1.04 | 0.9515 | 0.9635 | 10,064 | -0.33% |
| 2026-08-19 | 0.95 | 0.995 | 0.95 | 0.9667 | 30,423 | +0.38% |
| 2026-08-18 | 1 | 1.04 | 0.95 | 0.963 | 86,620 | -3.70% |
| 2026-08-17 | 1 | 1.025 | 0.99 | 1 | 65,210 | +0.00% |
| 2026-08-14 | 1.07 | 1.08 | 0.99 | 1 | 170,320 | -9.09% |
| 2026-08-13 | 1.1 | 1.14 | 1.06 | 1.1 | 130,340 | +0.92% |
| 2026-08-12 | 1.13 | 1.13 | 1.05 | 1.09 | 117,902 | -2.68% |
| 2026-08-11 | 1.136 | 1.14 | 1.11 | 1.12 | 14,710 | +0.00% |
| 2026-08-10 | 1.12 | 1.2 | 1.078 | 1.12 | 85,101 | -1.75% |
| 2026-08-07 | 1.09 | 1.2 | 1.045 | 1.14 | 82,719 | +5.56% |
| 2026-08-06 | 1.18 | 1.2 | 1.08 | 1.08 | 121,457 | -9.24% |
| 2026-08-05 | 1.2 | 1.21 | 1.171 | 1.19 | 10,537 | +0.85% |
| 2026-08-04 | 1.17 | 1.22 | 1.17 | 1.18 | 22,032 | +0.85% |
| 2026-08-03 | 1.18 | 1.2 | 1.135 | 1.17 | 15,235 | +0.86% |
| 2026-07-31 | 1.15 | 1.19 | 1.13 | 1.16 | 41,692 | -0.43% |
| 2026-07-30 | 1.15 | 1.19 | 1.13 | 1.165 | 53,781 | +1.30% |
| 2026-07-29 | 1.17 | 1.2 | 1.12 | 1.15 | 63,317 | -2.54% |
| 2026-07-28 | 1.19 | 1.22 | 1.16 | 1.18 | 47,606 | +0.85% |
| 2026-07-27 | 1.22 | 1.22 | 1.15 | 1.17 | 40,531 | -0.85% |
| 2026-07-24 | 1.24 | 1.24 | 1.18 | 1.18 | 78,074 | -3.28% |
| 2026-07-23 | 1.25 | 1.25 | 1.171 | 1.22 | 50,980 | -3.17% |
| 2026-07-22 | 1.22 | 1.27 | 1.22 | 1.26 | 39,670 | +3.28% |
| 2026-07-21 | 1.21 | 1.26 | 1.181 | 1.22 | 24,273 | +1.24% |
| 2026-07-20 | 1.23 | 1.26 | 1.17 | 1.205 | 44,872 | -1.23% |
| 2026-07-17 | 1.18 | 1.22 | 1.15 | 1.22 | 67,677 | +1.67% |
| 2026-07-16 | 1.2 | 1.235 | 1.18 | 1.2 | 51,248 | -1.64% |
| 2026-07-15 | 1.22 | 1.23 | 1.2 | 1.22 | 65,489 | +0.00% |
| 2026-07-14 | 1.27 | 1.29 | 1.21 | 1.22 | 103,808 | -6.15% |
| 2026-07-13 | 1.28 | 1.3 | 1.23 | 1.3 | 88,463 | +4.84% |
| 2026-07-10 | 1.26 | 1.26 | 1.194 | 1.24 | 104,471 | +0.00% |
| 2026-07-09 | 1.24 | 1.25 | 1.176 | 1.24 | 90,724 | -0.80% |
| 2026-07-08 | 1.26 | 1.3 | 1.2 | 1.25 | 135,180 | -3.10% |
| 2026-07-07 | 1.37 | 1.39 | 1.27 | 1.29 | 251,163 | -5.15% |
| 2026-07-06 | 1.22 | 1.421 | 1.214 | 1.36 | 788,984 | +14.29% |
| 2026-07-02 | 1.19 | 1.27 | 1.13 | 1.19 | 428,042 | -0.83% |
| 2026-07-01 | 1.18 | 1.23 | 1.1 | 1.2 | 154,843 | +3.45% |
| 2026-06-30 | 1.13 | 1.19 | 1.13 | 1.16 | 48,608 | +2.65% |
| 2026-06-29 | 1.19 | 1.19 | 1.08 | 1.13 | 98,108 | -2.59% |
| 2026-06-26 | 1.04 | 1.17 | 1.04 | 1.16 | 102,969 | +10.48% |
| 2026-06-25 | 1.1 | 1.12 | 1.03 | 1.05 | 113,619 | -4.11% |
| 2026-06-24 | 1.06 | 1.15 | 1.05 | 1.095 | 490,966 | +6.31% |
| 2026-06-23 | 1 | 1.07 | 0.96 | 1.03 | 66,105 | +0.98% |
| 2026-06-22 | 1 | 1.06 | 0.98 | 1.02 | 45,373 | +0.99% |
| 2026-06-18 | 1.02 | 1.11 | 1 | 1.01 | 40,185 | -0.98% |
| 2026-06-17 | 0.97 | 1.096 | 0.97 | 1.02 | 95,054 | +2.51% |
| 2026-06-16 | 1.09 | 1.14 | 0.9699 | 0.995 | 127,089 | -4.33% |
| 2026-06-15 | 1.04 | 1.08 | 1 | 1.04 | 45,080 | +0.97% |
| 2026-06-12 | 1.05 | 1.14 | 1.03 | 1.03 | 35,954 | +0.00% |
| 2026-06-11 | 1.08 | 1.178 | 1.03 | 1.03 | 49,434 | -4.63% |
| 2026-06-10 | 1.05 | 1.11 | 1.05 | 1.08 | 13,678 | +1.89% |
| 2026-06-09 | 1.11 | 1.11 | 1.05 | 1.06 | 25,867 | -2.75% |
| 2026-06-08 | 1.11 | 1.14 | 1.06 | 1.09 | 52,739 | +2.83% |
| 2026-06-05 | 1.12 | 1.155 | 1.04 | 1.06 | 87,520 | -6.19% |
| 2026-06-04 | 1.183 | 1.19 | 1.1 | 1.13 | 66,500 | -5.04% |
| 2026-06-03 | 1.235 | 1.25 | 1.18 | 1.19 | 17,213 | -4.80% |
| 2026-06-02 | 1.24 | 1.3 | 1.16 | 1.25 | 82,908 | -0.79% |
| 2026-06-01 | 1.27 | 1.29 | 1.21 | 1.26 | 102,180 | +3.28% |
| 2026-05-29 | 1.18 | 1.28 | 1.15 | 1.22 | 145,544 | +1.67% |
| 2026-05-28 | 1.17 | 1.21 | 1.1 | 1.2 | 102,777 | +0.84% |
| 2026-05-27 | 0.96 | 1.22 | 0.94 | 1.19 | 234,433 | +26.23% |
| 2026-05-26 | 0.96 | 0.999 | 0.93 | 0.9427 | 27,464 | +0.29% |
| 2026-05-22 | 0.9051 | 0.9499 | 0.8704 | 0.94 | 26,240 | +2.24% |
| 2026-05-21 | 0.9491 | 0.96 | 0.889 | 0.9194 | 36,762 | -4.23% |
| 2026-05-20 | 0.965 | 0.97 | 0.9201 | 0.96 | 22,500 | +4.09% |
| 2026-05-19 | 0.8719 | 0.97 | 0.8624 | 0.9223 | 28,565 | +1.79% |
| 2026-05-18 | 0.91 | 0.9999 | 0.8618 | 0.9061 | 32,040 | -3.61% |
| 2026-05-15 | 0.9918 | 0.9918 | 0.93 | 0.94 | 39,160 | -5.00% |
| 2026-05-14 | 0.89 | 0.99 | 0.8803 | 0.9895 | 31,020 | +12.42% |
| 2026-05-13 | 0.93 | 0.93 | 0.8499 | 0.8802 | 44,528 | -2.73% |
| 2026-05-12 | 0.96 | 0.9699 | 0.8937 | 0.9049 | 52,872 | -5.75% |