Skip to content

Subscriptions are live.

Plans
Logo
Start Free

BLIN Historical Prices

Bridgeline Digital Inc. · daily open, high, low, close & volume

Trading days
249
Period high
1.42
Period low
0.6600
Period change
-47.68%
DateOpenHighLowCloseChangeVolume
Oct 29, 20260.69500.76980.67200.6959+1.27%18,924
Oct 28, 20260.71100.73560.68000.6872-4.02%95,729
Oct 27, 20260.73000.74260.70000.7160+1.29%20,523
Oct 26, 20260.73750.73760.68900.7069-1.33%22,279
Oct 23, 20260.72000.74000.71310.7164+1.80%7,667
Oct 22, 20260.70100.72990.69000.7037-2.94%19,579
Oct 21, 20260.74990.74990.68100.7250+5.61%53,021
Oct 20, 20260.68080.78690.68080.6865-1.93%17,027
Oct 19, 20260.72030.77570.66000.7000-2.29%103,684
Oct 16, 20260.74010.75000.70460.7164-0.68%34,290
Oct 15, 20260.73000.73930.72130.7213-2.58%18,971
Oct 14, 20260.74340.79970.73000.7404-1.97%18,129
Oct 13, 20260.75990.79990.74000.7553+0.55%53,508
Oct 12, 20260.74480.76160.73060.7512+1.50%35,588
Oct 9, 20260.76000.82680.72810.7401-2.09%37,282
Oct 8, 20260.78280.78400.70000.7559-3.35%77,077
Oct 7, 20260.89000.93000.78200.7821-12.37%421,211
Oct 6, 20260.89850.95340.87690.8925+1.78%90,059
Oct 5, 20260.81201.030.81200.8769+8.23%284,967
Oct 2, 20260.83000.84980.81010.8102-2.07%9,811
Oct 1, 20260.83460.83460.81000.8273+0.77%1,895
Sep 30, 20260.81170.84510.81170.8210+1.28%8,785
Sep 29, 20260.87860.87860.81000.8106-1.27%27,016
Sep 28, 20260.82900.83500.82000.8210-1.27%7,118
Sep 25, 20260.86030.88010.83150.8316-2.16%14,957
Sep 24, 20260.82900.88000.82900.8500+2.79%18,660
Sep 23, 20260.87000.87980.82570.8269-2.14%9,707
Sep 22, 20260.82520.88760.82510.8450+0.60%31,499
Sep 21, 20260.85010.88510.80080.8400-1.18%18,350
Sep 18, 20260.85200.88000.84980.8500-2.35%35,547
Sep 17, 20260.86000.89990.86000.8705+0.97%19,285
Sep 16, 20260.86110.88290.86110.8621-0.91%8,998
Sep 15, 20260.93270.93270.86560.8700-0.58%9,081
Sep 14, 20260.85100.91970.85100.8751-0.67%35,858
Sep 11, 20260.90010.91990.88000.8810-3.21%42,538
Sep 9, 20260.92750.94500.90000.9102-0.09%35,277
Sep 8, 20260.92030.92990.91000.9110-1.53%35,000
Sep 4, 20260.94500.94500.90000.9252-2.60%49,587
Sep 3, 20260.95110.97940.94000.9499-3.07%72,401
Sep 2, 20260.97490.99980.96500.9800-2.00%14,495
Aug 31, 20260.97001.010.95021.00+1.99%32,347
Aug 28, 20261.001.010.98050.9805-0.71%12,111
Aug 27, 20260.96691.090.96690.9875+1.51%136,343
Aug 26, 20260.96980.99780.96540.9728-0.50%13,962
Aug 25, 20260.99000.99000.96100.9777+1.42%34,955
Aug 24, 20261.001.030.96400.9640-2.77%8,821
Aug 21, 20260.98501.010.96000.9915+2.91%54,594
Aug 20, 20261.041.040.95150.9635-0.33%10,065
Aug 19, 20260.95000.99500.95000.9667+0.38%30,424
Aug 18, 20261.001.040.95000.9630-3.70%86,621
Aug 17, 20261.001.020.99001.00+0.00%65,211
Aug 14, 20261.071.080.99001.00-9.09%170,320
Aug 13, 20261.101.141.061.10+0.92%130,340
Aug 12, 20261.131.131.051.09-2.68%117,903
Aug 11, 20261.141.141.111.12+0.00%14,711
Aug 10, 20261.121.201.081.12-1.75%85,102
Aug 7, 20261.091.201.041.14+5.56%82,719
Aug 6, 20261.181.201.081.08-9.24%121,458
Aug 5, 20261.201.211.171.19+0.85%10,537
Aug 4, 20261.171.221.171.18+0.85%22,032
Aug 3, 20261.181.201.141.17+0.86%15,236
Jul 31, 20261.151.191.131.16-0.43%41,693
Jul 30, 20261.151.191.131.17+1.30%53,781
Jul 29, 20261.171.201.121.15-2.54%63,317
Jul 28, 20261.191.221.161.18+0.85%47,606
Jul 27, 20261.221.221.151.17-0.85%40,531
Jul 24, 20261.241.241.181.18-3.28%78,074
Jul 23, 20261.251.251.171.22-3.17%50,980
Jul 22, 20261.221.271.221.26+3.28%39,670
Jul 21, 20261.211.261.181.22+1.24%24,274
Jul 20, 20261.231.261.171.21-1.23%44,873
Jul 17, 20261.181.221.151.22+1.67%67,678
Jul 16, 20261.201.241.181.20-1.64%51,248
Jul 15, 20261.221.231.201.22+0.00%65,490
Jul 14, 20261.271.291.211.22-6.15%103,768
Jul 13, 20261.281.301.231.30+4.84%88,464
Jul 10, 20261.261.261.191.24+0.00%104,472
Jul 9, 20261.241.251.181.24-0.80%90,724
Jul 8, 20261.261.301.201.25-3.10%135,180
Jul 7, 20261.371.391.271.29-5.15%251,164
Jul 6, 20261.221.421.211.36+14.29%788,985
Jul 2, 20261.191.271.131.19-0.83%428,042
Jul 1, 20261.181.231.101.20+3.45%154,844
Jun 30, 20261.131.191.131.16+2.65%48,608
Jun 29, 20261.191.191.081.13-2.59%98,109
Jun 26, 20261.041.171.041.16+10.48%102,969
Jun 25, 20261.101.121.031.05-4.11%113,619
Jun 24, 20261.061.151.051.09+6.31%490,966
Jun 23, 20261.001.070.96001.03+0.98%66,105
Jun 22, 20261.001.060.98001.02+0.99%45,373
Jun 18, 20261.021.111.001.01-0.98%40,185
Jun 17, 20260.97001.100.97001.02+2.51%95,054
Jun 16, 20261.091.140.96990.9950-4.33%127,089
Jun 15, 20261.041.081.001.04+0.97%45,080
Jun 12, 20261.051.141.031.03+0.00%35,954
Jun 11, 20261.081.181.031.03-4.63%49,434
Jun 10, 20261.051.111.051.08+1.89%13,678
Jun 9, 20261.111.111.051.06-2.75%25,867
Jun 8, 20261.111.141.061.09+2.83%52,739
Jun 5, 20261.121.161.041.06-6.19%87,520
Jun 4, 20261.181.191.101.13-5.04%66,501
Jun 3, 20261.231.251.181.19-4.80%17,213
Jun 2, 20261.241.301.161.25-0.79%82,908
Jun 1, 20261.271.291.211.26+3.28%102,180
May 29, 20261.181.281.151.22+1.67%145,545
May 28, 20261.171.211.101.20+0.84%102,778
May 27, 20260.96001.220.94001.19+26.23%234,428
May 26, 20260.96000.99900.93000.9427+0.29%27,465
May 22, 20260.90510.94990.87040.9400+2.24%26,241
May 21, 20260.94910.96000.88900.9194-4.23%36,761
May 20, 20260.96500.97000.92010.9600+4.09%22,501
May 19, 20260.87190.97000.86240.9223+1.79%28,565
May 18, 20260.91000.99990.86180.9061-3.61%32,040
May 15, 20260.99180.99180.93000.9400-5.00%39,161
May 14, 20260.89000.99000.88030.9895+12.42%31,020
May 13, 20260.93000.93000.84990.8802-2.73%44,528
May 12, 20260.96000.96990.89370.9049-5.75%52,873
May 11, 20261.041.040.95740.9601-5.87%45,025
May 8, 20261.011.041.011.02+0.99%12,552
May 7, 20261.001.061.001.01+1.00%16,380
May 6, 20261.071.070.98001.00-4.76%31,992
May 5, 20260.96001.080.95001.05+7.07%19,206
May 4, 20260.97001.050.91440.9807+1.10%17,073
May 1, 20260.92000.97010.92000.9700+2.11%18,725
Apr 30, 20260.91001.020.91000.9500+1.10%12,524
Apr 29, 20261.051.050.90050.9397-3.36%32,248
Apr 28, 20260.99001.020.97230.9724-0.78%21,686
Apr 27, 20261.021.070.95010.9800-2.00%40,030
Apr 24, 20260.94001.050.90001.00+6.99%84,325
Apr 23, 20260.94000.95000.88000.9347-0.80%19,210
Apr 22, 20260.88500.98000.86010.9422+5.87%74,249
Apr 21, 20260.85300.89200.85300.8900+4.00%18,269
Apr 20, 20260.88000.88800.84200.8558-3.65%9,702
Apr 17, 20260.87100.89940.87010.8882+0.53%12,231
Apr 16, 20260.86000.89990.86000.8835-0.14%26,343
Apr 15, 20260.82000.89800.82000.8847+5.81%17,193
Apr 14, 20260.86640.86640.81910.8361+0.73%23,314
Apr 13, 20260.87400.87400.83000.8300-2.43%24,973
Apr 10, 20260.87880.87880.85070.8507+3.24%8,898
Apr 9, 20260.85940.89790.82330.8240-4.36%25,282
Apr 8, 20260.86100.90000.84000.8616+0.33%12,466
Apr 7, 20260.86700.92740.85880.8588+0.25%7,355
Apr 6, 20260.84000.88500.82050.8567-2.68%50,989
Apr 2, 20260.89550.89950.87220.8803-2.21%19,145
Apr 1, 20260.83000.92440.83000.9002+12.95%38,356
Mar 31, 20260.79100.82000.79100.7970-0.39%26,551
Mar 30, 20260.85000.85000.80010.8001-3.17%29,611
Mar 27, 20260.83000.90000.82630.8263-2.81%17,635
Mar 26, 20260.90990.90990.84260.8502-1.14%11,760
Mar 25, 20260.85000.89690.85000.8600+1.14%21,166
Mar 24, 20260.87000.87000.84500.8503-2.15%11,857
Mar 23, 20260.84000.86900.84000.8690+2.48%10,866
Mar 20, 20260.88000.89980.84710.8480-2.94%22,104
Mar 19, 20260.84940.87370.84330.8737+2.58%7,518
Mar 18, 20260.93900.96000.85000.8517-2.69%32,070
Mar 17, 20260.95000.95000.87000.8752-4.99%42,730
Mar 16, 20260.96000.96990.92050.9212-2.99%17,364
Mar 13, 20260.95090.95230.92040.9496-0.14%16,020
Mar 12, 20260.98000.99840.93510.9509-4.09%20,630
Mar 11, 20260.99990.99990.96670.9914+2.22%21,498
Mar 10, 20260.95000.97650.92170.9699+5.23%32,664
Mar 9, 20260.94000.96500.92160.9217-1.35%15,905
Mar 6, 20260.90000.94000.89220.9343+3.54%39,649
Mar 5, 20260.88000.94560.88000.9024-0.18%47,810
Mar 4, 20260.87500.91990.85790.9040+6.17%35,149
Mar 3, 20260.86000.87060.84070.8515-2.17%39,988
Mar 2, 20260.85000.88470.85000.8704-2.24%22,242
Feb 27, 20260.85600.90000.85010.8903+3.12%36,736
Feb 26, 20260.87000.91000.85010.8634+0.09%36,079
Feb 25, 20260.85000.90150.85000.8626+0.36%108,017
Feb 24, 20260.85000.93990.82000.8595+1.12%76,662
Feb 23, 20260.97000.97980.85000.8500-7.81%56,477
Feb 20, 20260.94001.060.91630.9220+2.06%144,276
Feb 19, 20260.85090.93160.84000.9034+5.11%155,069
Feb 18, 20260.77970.90000.76720.8595+16.15%143,656
Feb 17, 20260.73000.76970.72500.7400+5.56%66,990
Feb 13, 20260.72000.73520.70000.7010+0.01%121,802
Feb 12, 20260.73500.78650.70010.7009-4.43%197,282
Feb 11, 20260.78000.79950.73340.7334-2.23%48,554
Feb 10, 20260.77000.79790.73300.7501+0.01%53,816
Feb 9, 20260.75000.76500.73710.7500+2.32%42,445
Feb 6, 20260.77000.78700.73300.7330-0.95%27,764
Feb 5, 20260.75020.78960.71970.7400-1.92%49,903
Feb 4, 20260.76100.80690.73000.7545-3.28%107,282
Feb 3, 20260.80900.80900.77010.7801-3.70%61,831
Feb 2, 20260.82810.84000.81010.8101-0.60%26,125
Jan 30, 20260.83000.83000.80700.8150-1.81%68,226
Jan 29, 20260.85000.85000.81000.8300-2.30%37,091
Jan 28, 20260.83000.86820.80800.8495+2.96%210,996
Jan 27, 20260.82250.83000.80000.8251+0.16%59,362
Jan 26, 20260.82000.84000.80420.8238+0.44%33,902
Jan 23, 20260.83000.85490.82020.8202-1.77%21,990
Jan 22, 20260.83000.85200.82040.8350+0.11%20,293
Jan 21, 20260.84820.86510.83110.8341-3.01%50,680
Jan 20, 20260.82000.87990.82000.8600-1.15%47,446
Jan 16, 20260.84000.87860.82110.8700+5.69%10,422
Jan 15, 20260.84000.85050.82040.8232-3.38%21,697
Jan 14, 20260.89000.90000.82400.8520-0.94%30,572
Jan 13, 20260.84000.92710.84000.8601+1.79%124,146
Jan 12, 20260.81000.85350.80000.8450+5.59%153,156
Jan 9, 20260.79700.83800.79050.8003-2.16%49,120
Jan 8, 20260.85000.85000.78030.8180-2.77%115,988
Jan 7, 20260.83000.84990.82100.8413-0.18%26,737
Jan 6, 20260.85000.85000.82510.8428+0.91%18,635
Jan 5, 20260.82100.85040.80530.8352-0.57%185,785
Jan 2, 20260.85000.90000.80010.8400+1.18%22,956
Dec 31, 20250.90000.94000.77400.8302-7.71%153,232
Dec 30, 20250.78000.89980.78000.8996+13.30%150,755
Dec 29, 20250.94000.97200.68540.7940-14.63%354,656
Dec 26, 20250.95620.97200.92890.9301-2.73%52,339
Dec 24, 20250.95000.96000.94190.9562+0.22%10,202
Dec 23, 20250.99000.99000.95400.9541-3.06%21,984
Dec 22, 20251.001.000.96010.9842+2.99%23,864
Dec 19, 20251.031.030.95180.9556-2.49%60,109
Dec 18, 20250.98531.020.93690.9800+3.16%97,165
Dec 17, 20250.96001.010.95000.9500-0.33%21,314
Dec 16, 20250.96570.97990.93030.9531+0.33%75,203
Dec 15, 20251.021.020.95000.9500-5.94%67,541
Dec 12, 20251.071.071.001.01-4.72%72,008
Dec 11, 20251.041.121.031.06+0.95%161,194
Dec 10, 20251.071.101.051.05-1.87%17,432
Dec 9, 20251.021.110.98031.07+2.88%202,555
Dec 8, 20251.061.061.001.04-0.48%135,101
Dec 5, 20251.131.151.021.04-6.70%443,759
Dec 4, 20251.111.151.081.12+1.36%73,343
Dec 3, 20251.061.141.031.10+7.28%61,482
Dec 2, 20250.98001.040.98001.03+3.04%14,191
Dec 1, 20251.021.050.99960.9996-0.04%22,827
Nov 28, 20250.97001.030.97001.00+2.57%17,675
Nov 26, 20250.95001.000.92220.9749+0.59%30,904
Nov 25, 20250.92130.99710.92130.9692+2.57%34,581
Nov 24, 20250.94440.96000.93000.9449-0.69%25,018
Nov 21, 20250.95110.97000.93000.9515+2.04%65,087
Nov 20, 20250.92000.99500.91740.9325+1.58%29,162
Nov 19, 20250.93010.95100.90260.9180-3.38%41,944
Nov 18, 20250.95001.000.95000.9501+0.01%18,127
Nov 17, 20251.041.060.92900.9500-8.65%87,296
Nov 14, 20251.051.091.041.04-1.89%41,756
Nov 13, 20251.191.221.051.06-7.83%98,209
Nov 12, 20251.171.191.151.15-0.86%15,242
Nov 11, 20251.171.181.151.16-0.51%25,724
Nov 10, 20251.171.181.151.17+0.51%8,764
Nov 7, 20251.211.231.051.16-7.19%157,639
Nov 6, 20251.271.271.231.25-0.79%40,270
Nov 5, 20251.291.291.251.26-0.06%20,041
Nov 4, 20251.301.311.251.26-3.76%33,619
Nov 3, 20251.321.341.211.31-0.76%58,607
Oct 31, 20251.311.351.311.32-0.75%25,757
Oct 30, 20251.301.331.301.33+0.54%37,352

Daily open, high, low, close and volume for Bridgeline Digital Inc. (BLIN). Showing 249 trading days. Unadjusted prices.