Bridgeline Digital, Inc. (BLIN) NASDAQ

1.25

-0.01(-0.79%)

Updated at June 02 04:00PM

Currency In USD

BLIN Historical Return

If you invested $1000 in Bridgeline Digital, Inc. (BLIN) 10 years ago, it would be worth $6.76 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $468.16, while $1000 invested 1 year ago would be worth $806.45. This corresponds to total returns of -99.32%, -53.18%, -19.35%, respectively, with annualized returns of -39.31%, -14.08%, -19.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BLIN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1.24	1.25	1.25	1.3	1.16	82,578
June 01, 2026	1.27	1.26	1.26	1.29	1.21	102,180
May 29, 2026	1.18	1.22	1.22	1.28	1.15	145,538
May 28, 2026	1.17	1.2	1.2	1.21	1.1	102,777
May 27, 2026	0.96	1.19	1.19	1.22	0.94	232,802
May 26, 2026	0.96	0.94	0.94	1	0.93	27,364
May 22, 2026	0.91	0.94	0.94	0.95	0.87	26,187
May 21, 2026	0.95	0.92	0.92	0.96	0.89	36,741
May 20, 2026	0.97	0.96	0.96	0.97	0.92	22,500
May 19, 2026	0.87	0.92	0.92	0.97	0.86	28,565
May 18, 2026	0.91	0.91	0.91	1	0.86	32,040
May 15, 2026	0.99	0.94	0.94	0.99	0.93	39,160
May 14, 2026	0.89	0.99	0.99	0.99	0.88	31,020
May 13, 2026	0.93	0.88	0.88	0.93	0.85	44,527
May 12, 2026	0.96	0.9	0.9	0.97	0.89	52,778
May 11, 2026	1.04	0.96	0.96	1.04	0.96	44,922
May 08, 2026	1.01	1.02	1.02	1.04	1.01	12,539
May 07, 2026	1	1.01	1.01	1.06	1	16,380
May 06, 2026	1.07	1	1	1.07	0.98	31,990
May 05, 2026	0.96	1.05	1.05	1.08	0.95	19,206
May 04, 2026	0.97	0.98	0.98	1.05	0.91	16,277
May 01, 2026	0.92	0.97	0.97	0.97	0.92	18,699
April 30, 2026	0.91	0.95	0.95	1.02	0.91	13,328
April 29, 2026	1.05	0.94	0.94	1.05	0.9	32,828
April 28, 2026	0.99	0.97	0.97	1.02	0.97	21,615
April 27, 2026	1.02	0.98	0.98	1.07	0.95	39,955
April 24, 2026	0.94	1	1	1.05	0.9	84,049
April 23, 2026	0.94	0.93	0.93	0.95	0.88	19,209
April 22, 2026	0.89	0.94	0.94	0.98	0.86	74,136
April 21, 2026	0.85	0.89	0.89	0.89	0.85	17,640
April 20, 2026	0.88	0.86	0.86	0.89	0.84	6,013
April 17, 2026	0.87	0.89	0.89	0.9	0.87	12,230
April 16, 2026	0.86	0.88	0.88	0.9	0.86	26,343
April 15, 2026	0.82	0.88	0.88	0.9	0.82	17,143
April 14, 2026	0.87	0.84	0.84	0.87	0.82	23,313
April 13, 2026	0.87	0.83	0.83	0.87	0.83	24,938
April 10, 2026	0.88	0.85	0.85	0.88	0.85	8,898
April 09, 2026	0.86	0.82	0.82	0.9	0.82	25,282
April 08, 2026	0.86	0.86	0.86	0.9	0.84	12,466
April 07, 2026	0.87	0.86	0.86	0.93	0.86	7,400
April 06, 2026	0.84	0.86	0.86	0.89	0.82	50,984
April 02, 2026	0.9	0.88	0.88	0.9	0.87	19,145
April 01, 2026	0.83	0.9	0.9	0.92	0.83	38,354
March 31, 2026	0.79	0.8	0.8	0.82	0.79	28,164
March 30, 2026	0.85	0.8	0.8	0.85	0.8	31,721
March 27, 2026	0.83	0.83	0.83	0.9	0.83	18,317
March 26, 2026	0.91	0.85	0.85	0.91	0.84	11,760
March 25, 2026	0.85	0.86	0.86	0.9	0.85	21,364
March 24, 2026	0.87	0.85	0.85	0.87	0.85	11,856
March 23, 2026	0.84	0.87	0.87	0.87	0.84	10,996
March 20, 2026	0.88	0.85	0.85	0.9	0.85	22,643
March 19, 2026	0.85	0.87	0.87	0.87	0.84	7,398
March 18, 2026	0.94	0.85	0.85	0.96	0.85	31,957
March 17, 2026	0.95	0.88	0.88	0.95	0.87	42,494
March 16, 2026	0.96	0.92	0.92	0.97	0.92	17,363
March 13, 2026	0.95	0.95	0.95	0.95	0.92	16,020
March 12, 2026	0.98	0.95	0.95	1	0.94	20,779
March 11, 2026	1	0.99	0.99	1	0.97	15,824
March 10, 2026	0.95	0.97	0.97	0.98	0.92	32,619
March 09, 2026	0.94	0.92	0.92	0.97	0.92	15,905