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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.94	0.92	0.92	1.06	0.92	144,276
February 19, 2026	0.85	0.9	0.9	0.93	0.84	155,100
February 18, 2026	0.78	0.86	0.86	0.9	0.77	143,700
February 17, 2026	0.73	0.74	0.74	0.77	0.73	67,000
February 13, 2026	0.72	0.7	0.7	0.74	0.7	121,802
February 12, 2026	0.74	0.7	0.7	0.79	0.7	197,282
February 11, 2026	0.78	0.73	0.73	0.8	0.73	48,600
February 10, 2026	0.77	0.75	0.75	0.8	0.73	53,816
February 09, 2026	0.75	0.75	0.75	0.77	0.74	42,445
February 06, 2026	0.77	0.73	0.73	0.79	0.73	27,800
February 05, 2026	0.75	0.74	0.74	0.79	0.72	49,903
February 04, 2026	0.76	0.75	0.75	0.81	0.73	107,300
February 03, 2026	0.81	0.78	0.78	0.81	0.77	61,831
February 02, 2026	0.83	0.81	0.81	0.84	0.81	26,125
January 30, 2026	0.83	0.82	0.82	0.83	0.81	68,226
January 29, 2026	0.85	0.83	0.83	0.85	0.81	37,091
January 28, 2026	0.83	0.85	0.85	0.87	0.81	211,000
January 27, 2026	0.82	0.83	0.83	0.83	0.8	59,400
January 26, 2026	0.82	0.82	0.82	0.84	0.8	33,902
January 23, 2026	0.83	0.82	0.82	0.85	0.82	22,000
January 22, 2026	0.83	0.84	0.84	0.85	0.82	20,300
January 21, 2026	0.85	0.83	0.83	0.87	0.83	50,700
January 20, 2026	0.82	0.86	0.84	0.88	0.82	47,446
January 16, 2026	0.84	0.87	0.87	0.88	0.82	10,422
January 15, 2026	0.84	0.82	0.82	0.85	0.82	21,700
January 14, 2026	0.89	0.85	0.85	0.9	0.82	28,346
January 13, 2026	0.84	0.86	0.86	0.93	0.84	124,146
January 12, 2026	0.81	0.85	0.85	0.85	0.8	153,156
January 09, 2026	0.8	0.8	0.8	0.84	0.79	49,120
January 08, 2026	0.85	0.82	0.82	0.85	0.78	114,887
January 07, 2026	0.83	0.84	0.84	0.85	0.82	26,136
January 06, 2026	0.85	0.84	0.84	0.85	0.83	18,635
January 05, 2026	0.82	0.84	0.84	0.85	0.81	185,800
January 02, 2026	0.85	0.84	0.84	0.9	0.8	23,000
December 31, 2025	0.9	0.83	0.83	0.94	0.77	153,232
December 30, 2025	0.78	0.9	0.9	0.9	0.78	150,800
December 29, 2025	0.94	0.79	0.79	0.97	0.69	354,700
December 26, 2025	0.96	0.93	0.93	0.97	0.93	52,339
December 24, 2025	0.95	0.96	0.96	0.96	0.94	10,202
December 23, 2025	0.99	0.95	0.95	0.99	0.95	22,000
December 22, 2025	1	0.98	0.98	1	0.96	23,900
December 19, 2025	1.03	0.96	0.96	1.03	0.95	60,109
December 18, 2025	0.99	0.98	0.98	1.02	0.94	97,200
December 17, 2025	0.96	0.95	0.95	1.01	0.95	21,314
December 16, 2025	0.97	0.95	0.95	0.98	0.93	75,203
December 15, 2025	1.02	0.95	0.95	1.02	0.95	67,541
December 12, 2025	1.07	1.01	1.01	1.07	1	72,008
December 11, 2025	1.04	1.06	1.06	1.12	1.03	161,200
December 10, 2025	1.07	1.05	1.05	1.1	1.05	17,432
December 09, 2025	1.02	1.07	1.07	1.11	0.98	202,644
December 08, 2025	1.06	1.04	1.04	1.07	1	135,101
December 05, 2025	1.13	1.05	1.05	1.15	1.02	444,059
December 04, 2025	1.11	1.12	1.12	1.15	1.09	64,687
December 03, 2025	1.06	1.11	1.11	1.14	1.03	61,500
December 02, 2025	0.98	1.03	1.03	1.04	0.98	14,200
December 01, 2025	1.02	1	1	1.05	1	22,827
November 28, 2025	0.97	1	1	1.03	0.97	17,700
November 26, 2025	0.95	0.97	0.97	1	0.92	30,904
November 25, 2025	0.92	0.97	0.97	1	0.92	34,600
November 24, 2025	0.94	0.94	0.94	0.96	0.93	25,018

Bridgeline Digital, Inc. (BLIN) NASDAQ