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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2025	1.54	1.51	1.51	1.55	1.49	82,000
May 23, 2025	1.53	1.55	1.55	1.56	1.53	22,930
May 22, 2025	1.55	1.55	1.55	1.59	1.53	66,746
May 21, 2025	1.61	1.55	1.55	1.61	1.55	25,088
May 20, 2025	1.58	1.61	1.61	1.65	1.58	54,325
May 19, 2025	1.66	1.58	1.58	1.7	1.54	72,122
May 16, 2025	1.76	1.65	1.65	1.83	1.65	81,004
May 15, 2025	1.91	1.81	1.82	1.91	1.81	33,669
May 14, 2025	1.88	1.91	1.91	2	1.84	29,000
May 13, 2025	1.93	1.86	1.86	1.93	1.84	75,000
May 12, 2025	2.04	1.95	1.95	2.04	1.92	44,782
May 09, 2025	1.92	1.97	1.97	2.05	1.86	69,854
May 08, 2025	1.9	1.87	1.87	2.14	1.87	32,942
May 07, 2025	1.95	1.87	1.87	2	1.78	131,307
May 06, 2025	2.03	1.95	1.95	2.09	1.91	44,251
May 05, 2025	2.17	2.04	2.04	2.2	2.03	107,940
May 02, 2025	1.92	2.14	2.14	2.22	1.89	252,748
May 01, 2025	1.79	1.86	1.86	1.93	1.77	89,145
April 30, 2025	1.7	1.74	1.74	1.78	1.65	27,240
April 29, 2025	1.68	1.71	1.71	1.79	1.68	72,241
April 28, 2025	1.67	1.67	1.67	1.75	1.65	38,700
April 25, 2025	1.52	1.67	1.67	1.68	1.47	84,348
April 24, 2025	1.53	1.52	1.52	1.58	1.49	27,219
April 23, 2025	1.56	1.52	1.52	1.6	1.51	49,600
April 22, 2025	1.51	1.52	1.52	1.59	1.51	32,403
April 21, 2025	1.5	1.51	1.51	1.52	1.5	8,300
April 17, 2025	1.55	1.54	1.54	1.58	1.5	31,665
April 16, 2025	1.59	1.52	1.52	1.59	1.51	15,364
April 15, 2025	1.53	1.58	1.58	1.62	1.51	43,341
April 14, 2025	1.6	1.54	1.54	1.6	1.51	31,777
April 11, 2025	1.51	1.51	1.51	1.55	1.46	33,363
April 10, 2025	1.61	1.53	1.53	1.63	1.52	39,356
April 09, 2025	1.5	1.64	1.64	1.65	1.5	53,497
April 08, 2025	1.57	1.49	1.49	1.63	1.46	97,507
April 07, 2025	1.45	1.54	1.54	1.6	1.38	99,909

Bridgeline Digital, Inc. (BLIN) NASDAQ