Bridgeline Digital, Inc. (BLIN) NASDAQ

1.28

+0(+0.00%)

Updated at October 23 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 23, 20251.271.281.281.31.2629,828
October 22, 20251.311.281.281.321.2657,300
October 21, 20251.261.321.321.351.2698,044
October 20, 20251.291.281.281.351.2555,869
October 17, 20251.361.281.281.361.04484,800
October 16, 20251.411.361.361.421.3632,005
October 15, 20251.451.411.411.451.3726,873
October 14, 20251.351.441.441.461.3592,526
October 13, 20251.351.381.381.41.3348,800
October 10, 20251.451.371.371.461.36103,144
October 09, 20251.461.471.471.481.4127,500
October 08, 20251.551.471.471.581.42191,617
October 07, 20251.41.571.571.621.4630,642
October 06, 20251.371.351.351.371.3290,644
October 03, 20251.341.351.351.391.3321,019
October 02, 20251.311.371.371.371.3103,230
October 01, 20251.31.321.321.351.336,900
September 30, 20251.321.321.321.381.334,401
September 29, 20251.351.351.351.391.3153,069
September 26, 20251.341.351.351.361.3120,435
September 25, 20251.331.341.341.371.2774,800
September 24, 20251.361.351.351.421.3284,345
September 23, 20251.321.361.361.431.3196,710
September 22, 20251.331.321.321.371.28112,807
September 19, 20251.331.331.331.381.252.33M
September 18, 20251.31.331.331.341.2530,900
September 17, 20251.321.311.311.351.2925,900
September 16, 20251.341.291.291.361.2952,166
September 15, 20251.381.321.321.381.3125,487
September 12, 20251.361.351.351.41.328,235
September 11, 20251.341.331.331.351.3323,200
September 10, 20251.331.351.351.361.3320,590
September 09, 20251.371.381.381.391.3623,612
September 08, 20251.361.361.361.391.3341,800
September 05, 20251.381.391.391.41.3518,466
September 04, 20251.371.371.371.371.3522,149
September 03, 20251.351.371.371.381.349,811
September 02, 20251.41.371.371.421.3733,600
August 29, 20251.41.431.431.461.3736,682
August 28, 20251.341.361.361.381.3238,708
August 27, 20251.371.351.351.421.3418,308
August 26, 20251.371.351.351.431.3478,846
August 25, 20251.391.391.391.411.3520,116
August 22, 20251.371.41.41.41.358,800
August 21, 20251.331.381.381.391.338,236
August 20, 20251.281.341.341.341.2341,000
August 19, 20251.261.291.291.31.2328,303
August 18, 20251.31.291.291.311.2522,900
August 15, 20251.491.321.321.491.24173,219
August 14, 20251.521.51.51.551.4964,600
August 13, 20251.481.541.541.551.4818,641
August 12, 20251.441.51.51.51.4340,221
August 11, 20251.471.421.421.491.4234,846
August 08, 20251.461.481.481.491.4519,300
August 07, 20251.471.481.481.531.4521,656
August 06, 20251.511.461.461.531.4520,273
August 05, 20251.461.461.461.51.4356,513
August 04, 20251.451.441.441.531.4355,449
August 01, 20251.451.431.431.451.429,520
July 31, 20251.471.451.451.531.4532,716