Bridgeline Digital, Inc. - BLIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	1.33	1.38	1.38	1.39	1.33	8,236
August 20, 2025	1.28	1.34	1.34	1.34	1.23	41,000
August 19, 2025	1.26	1.29	1.29	1.3	1.23	28,303
August 18, 2025	1.3	1.29	1.29	1.31	1.25	22,900
August 15, 2025	1.49	1.32	1.32	1.49	1.24	173,219
August 14, 2025	1.52	1.5	1.5	1.55	1.49	64,600
August 13, 2025	1.48	1.54	1.54	1.55	1.48	18,641
August 12, 2025	1.44	1.5	1.5	1.5	1.43	40,221
August 11, 2025	1.47	1.42	1.42	1.49	1.42	34,846
August 08, 2025	1.46	1.48	1.48	1.49	1.45	19,300
August 07, 2025	1.47	1.48	1.48	1.53	1.45	21,656
August 06, 2025	1.51	1.46	1.46	1.53	1.45	20,273
August 05, 2025	1.46	1.46	1.46	1.5	1.43	56,513
August 04, 2025	1.45	1.44	1.44	1.53	1.43	55,449
August 01, 2025	1.45	1.43	1.43	1.45	1.42	9,520
July 31, 2025	1.47	1.45	1.45	1.53	1.45	32,716
July 30, 2025	1.46	1.47	1.47	1.63	1.46	199,567
July 29, 2025	1.56	1.47	1.47	1.6	1.46	105,915
July 28, 2025	1.54	1.51	1.51	1.56	1.51	21,489
July 25, 2025	1.6	1.51	1.51	1.6	1.51	20,120
July 24, 2025	1.56	1.54	1.54	1.65	1.52	236,500
July 23, 2025	1.53	1.52	1.52	1.6	1.46	80,349
July 22, 2025	1.53	1.47	1.47	1.74	1.44	173,805
July 21, 2025	1.57	1.53	1.53	1.64	1.51	65,000
July 18, 2025	1.42	1.49	1.47	1.49	1.42	31,630
July 17, 2025	1.49	1.42	1.42	1.49	1.42	40,105
July 16, 2025	1.44	1.46	1.46	1.52	1.43	32,925
July 15, 2025	1.41	1.48	1.48	1.49	1.41	98,615
July 14, 2025	1.45	1.41	1.41	1.46	1.41	24,700
July 11, 2025	1.44	1.44	1.44	1.45	1.43	32,423
July 10, 2025	1.45	1.44	1.44	1.47	1.44	12,234
July 09, 2025	1.44	1.46	1.46	1.49	1.44	14,802
July 08, 2025	1.49	1.45	1.45	1.52	1.44	40,900
July 07, 2025	1.44	1.5	1.5	1.54	1.44	31,900
July 03, 2025	1.43	1.48	1.48	1.5	1.43	20,033
July 02, 2025	1.38	1.44	1.44	1.46	1.38	24,639
July 01, 2025	1.39	1.4	1.4	1.41	1.35	33,752
June 30, 2025	1.48	1.39	1.39	1.48	1.38	43,700
June 27, 2025	1.49	1.48	1.48	1.52	1.46	46,818
June 26, 2025	1.5	1.51	1.51	1.53	1.46	36,700
June 25, 2025	1.47	1.5	1.5	1.56	1.47	22,390
June 24, 2025	1.47	1.48	1.48	1.54	1.45	31,316
June 23, 2025	1.5	1.47	1.47	1.54	1.45	43,200
June 20, 2025	1.56	1.41	1.41	1.56	1.41	63,760
June 18, 2025	1.52	1.52	1.52	1.54	1.52	8,512
June 17, 2025	1.56	1.53	1.53	1.57	1.52	19,400
June 16, 2025	1.6	1.55	1.55	1.62	1.53	25,400
June 13, 2025	1.55	1.58	1.58	1.6	1.55	14,257
June 12, 2025	1.6	1.6	1.6	1.61	1.56	18,624
June 11, 2025	1.58	1.57	1.57	1.6	1.55	21,400
June 10, 2025	1.58	1.57	1.57	1.6	1.55	19,823
June 09, 2025	1.59	1.58	1.58	1.64	1.55	23,812
June 06, 2025	1.59	1.59	1.59	1.64	1.57	42,849
June 05, 2025	1.59	1.59	1.59	1.6	1.55	22,941
June 04, 2025	1.58	1.54	1.54	1.62	1.53	25,818
June 03, 2025	1.53	1.55	1.55	1.58	1.53	11,200
June 02, 2025	1.55	1.55	1.55	1.6	1.52	27,477
May 30, 2025	1.59	1.55	1.55	1.59	1.52	15,183
May 29, 2025	1.57	1.56	1.56	1.62	1.55	37,100
May 28, 2025	1.51	1.57	1.57	1.58	1.51	57,800

Bridgeline Digital, Inc. (BLIN) NASDAQ