Bridgeline Digital Inc. (BLIN)
NASDAQ: BLIN
· Real-Time Price · USD
1.33
-0.04 (-2.92%)
At close: Oct 03, 2025, 3:59 PM
1.34
0.34%
After-hours: Oct 03, 2025, 07:05 PM EDT
BLIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.34 | 1.39 | 1.33 | 1.35 | 1.35 | -1.46% | 21,002 |
| Oct 2, 2025 | 1.31 | 1.37 | 1.30 | 1.37 | 1.37 | 3.79% | 103,230 |
| Oct 1, 2025 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 0.00% | 36,900 |
| Sep 30, 2025 | 1.32 | 1.38 | 1.30 | 1.32 | 1.32 | -2.22% | 34,401 |
| Sep 29, 2025 | 1.35 | 1.39 | 1.31 | 1.35 | 1.35 | 0.00% | 53,100 |
| Sep 26, 2025 | 1.34 | 1.36 | 1.31 | 1.35 | 1.35 | 0.75% | 20,435 |
| Sep 25, 2025 | 1.33 | 1.37 | 1.27 | 1.34 | 1.34 | -0.74% | 74,800 |
| Sep 24, 2025 | 1.36 | 1.42 | 1.32 | 1.35 | 1.35 | -0.74% | 84,345 |
| Sep 23, 2025 | 1.32 | 1.43 | 1.31 | 1.36 | 1.36 | 3.03% | 96,710 |
| Sep 22, 2025 | 1.33 | 1.37 | 1.28 | 1.32 | 1.32 | -0.75% | 112,807 |
| Sep 19, 2025 | 1.33 | 1.38 | 1.25 | 1.33 | 1.33 | 0.00% | 2,330,600 |
| Sep 18, 2025 | 1.30 | 1.34 | 1.25 | 1.33 | 1.33 | 1.53% | 31,154 |
| Sep 17, 2025 | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | 1.55% | 25,900 |
| Sep 16, 2025 | 1.34 | 1.36 | 1.29 | 1.29 | 1.29 | -2.27% | 52,200 |
| Sep 15, 2025 | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | -2.22% | 25,741 |
| Sep 12, 2025 | 1.36 | 1.40 | 1.32 | 1.35 | 1.35 | 1.50% | 8,235 |
| Sep 11, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 23,200 |
| Sep 10, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | -2.17% | 20,590 |
| Sep 9, 2025 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 1.47% | 23,612 |
| Sep 8, 2025 | 1.36 | 1.39 | 1.33 | 1.36 | 1.36 | -2.16% | 41,800 |
Page 1 of 136