Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Bridgeline Digital, Inc. (BLIN)

Compare
1.5104
-0.0196
(-1.28%)
At close: 4:00:00 PM EDT
1.5107
+0.00
+(0.02%)
After hours: 5:47:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.50001.54531.50001.51041.510430,604
Apr 10, 20251.61001.63001.52001.53001.530039,400
Apr 9, 20251.50001.65001.50001.64001.640053,500
Apr 8, 20251.57001.63001.46001.49001.490097,500
Apr 7, 20251.45001.60001.38001.54001.540099,500
Apr 4, 20251.64001.65001.48001.49001.490097,000
Apr 3, 20251.94001.97001.68001.73001.7300193,400
Apr 2, 20251.70002.16001.60001.92001.9200360,200
Apr 1, 20251.46001.74001.46001.61001.6100105,900
Mar 31, 20251.53001.53001.44001.48001.480057,000
Mar 28, 20251.44001.48001.43001.47001.470076,900
Mar 27, 20251.44001.52001.43001.46001.460063,600
Mar 26, 20251.51001.52001.45001.45001.450013,700
Mar 25, 20251.46001.52001.44001.50001.500033,200
Mar 24, 20251.43001.48001.40001.44001.440016,800
Mar 21, 20251.45001.52001.36001.44001.440022,800
Mar 20, 20251.43001.49001.41001.46001.460031,900
Mar 19, 20251.43001.59001.36001.45001.450079,400
Mar 18, 20251.48001.48001.37001.43001.430025,100
Mar 17, 20251.48001.50001.44001.50001.500019,900
Mar 14, 20251.43001.52001.43001.48001.480014,400
Mar 13, 20251.38001.48001.36001.45001.450021,500
Mar 12, 20251.45001.48001.41001.47001.470027,100
Mar 11, 20251.35001.43001.34001.42001.420033,300
Mar 10, 20251.40001.44001.31001.37001.3700109,100
Mar 7, 20251.37001.46001.35001.43001.4300130,700
Mar 6, 20251.37001.39001.35001.39001.390012,200
Mar 5, 20251.29001.40001.26001.40001.400090,500
Mar 4, 20251.30001.33001.20001.30001.3000133,000
Mar 3, 20251.21001.32001.20001.30001.300082,500
Feb 28, 20251.34001.34001.18001.23001.230089,200
Feb 27, 20251.39001.40001.26001.29001.290082,700
Feb 26, 20251.40001.41001.28001.35001.350068,200
Feb 25, 20251.50001.57001.42001.42001.420034,000
Feb 24, 20251.55001.56001.37001.47001.4700121,600
Feb 21, 20251.76001.76001.53001.57001.5700256,600
Feb 20, 20251.79001.81001.68001.73001.730041,600
Feb 19, 20251.83001.83001.70001.73001.730094,700
Feb 18, 20251.71001.78001.65001.72001.720089,900
Feb 14, 20251.96002.05001.75001.75001.7500279,300
Feb 13, 20252.13002.13001.91001.98001.9800143,300
Feb 12, 20251.96002.15001.88002.06002.0600176,000
Feb 11, 20251.87001.95001.84001.94001.940077,300
Feb 10, 20251.92001.93001.84001.89001.890060,000
Feb 7, 20251.90001.98001.74001.84001.8400107,300
Feb 6, 20252.00002.04001.88001.90001.900084,200
Feb 5, 20252.00002.00001.85001.95001.950082,700
Feb 4, 20252.19002.22001.90001.97001.9700181,800
Feb 3, 20251.95002.20001.95002.09002.0900226,700
Jan 31, 20251.85002.13001.82001.98001.9800323,400
Jan 30, 20251.79001.87001.72001.81001.810092,700
Jan 29, 20251.75001.83001.72001.81001.810057,400
Jan 28, 20251.68001.83001.65001.77001.7700160,900
Jan 27, 20251.82001.85001.63001.66001.6600130,100
Jan 24, 20251.82001.86001.75001.83001.830079,600
Jan 23, 20251.65001.85001.65001.84001.8400120,700
Jan 22, 20251.66001.74001.60001.69001.6900132,900
Jan 21, 20251.70001.71001.56001.63001.6300105,000
Jan 17, 20251.68001.79001.68001.74001.740083,200
Jan 16, 20251.72001.80001.63001.67001.670096,700
Jan 15, 20251.79001.84001.72001.80001.800074,300
Jan 14, 20251.85001.86001.71001.79001.7900101,900
Jan 13, 20251.84001.89001.76001.83001.8300131,200
Jan 10, 20251.90001.98001.76001.85001.8500112,300
Jan 8, 20251.89002.03001.80001.87001.8700331,100
Jan 7, 20252.35002.80001.84002.01002.01001,164,600
Jan 6, 20251.88002.75001.87002.35002.35002,005,600
Jan 3, 20251.63001.79001.57001.79001.7900197,000
Jan 2, 20251.58001.67001.46001.60001.6000143,000
Dec 31, 20241.73001.74001.58001.58001.5800118,300
Dec 30, 20241.44001.74001.43001.74001.7400489,100
Dec 27, 20241.45001.48001.33001.43001.4300181,500
Dec 26, 20241.36001.45001.29001.45001.4500206,600
Dec 24, 20241.45001.45001.22001.25001.2500227,400
Dec 23, 20241.55001.55001.34001.46001.4600591,000
Dec 20, 20241.34001.49001.34001.49001.4900263,000
Dec 19, 20241.49001.95001.31001.34001.34001,306,900
Dec 18, 20241.35001.60001.35001.49001.4900536,600
Dec 17, 20241.35001.41001.35001.37001.370035,800
Dec 16, 20241.32001.43001.32001.35001.350070,500
Dec 13, 20241.32001.36001.29001.33001.3300123,600
Dec 12, 20241.32001.35001.25001.32001.320072,600
Dec 11, 20241.38001.39001.30001.35001.3500138,600
Dec 10, 20241.40001.45001.29001.37001.3700220,700
Dec 9, 20241.45001.47001.33001.43001.4300328,800
Dec 6, 20241.16001.48001.14001.35001.3500551,100
Dec 5, 20241.15001.19001.14001.15001.15009,600
Dec 4, 20241.20001.21001.20001.20001.20009,400
Dec 3, 20241.20001.23001.19001.20001.200040,000
Dec 2, 20241.16001.23001.14001.20001.200071,700
Nov 29, 20241.14001.17001.12001.16001.160020,200
Nov 27, 20241.14001.18001.11001.14001.140039,900
Nov 26, 20241.19001.19001.11001.16001.160038,700
Nov 25, 20241.11001.20001.11001.14001.140060,300
Nov 22, 20241.09001.13001.09001.12001.120075,500
Nov 21, 20241.10001.10001.09001.10001.10009,300
Nov 20, 20241.13001.13001.09001.09001.090010,600
Nov 19, 20241.10001.13001.09001.10001.10009,300
Nov 18, 20241.09001.12001.09001.10001.100018,200
Nov 15, 20241.14001.14001.09001.09001.090010,500
Nov 14, 20241.15001.15001.10001.12001.120039,300
Nov 13, 20241.09001.14001.09001.14001.140033,700
Nov 12, 20241.09001.12001.06001.12001.120031,600
Nov 11, 20241.14001.15001.09001.11001.110028,100
Nov 8, 20241.08001.13001.08001.10001.100036,500
Nov 7, 20241.11001.15001.05001.09001.090074,400
Nov 6, 20241.23001.26001.12001.13001.1300130,000
Nov 5, 20241.20001.24001.18001.22001.220014,000
Nov 4, 20241.10001.29001.10001.24001.2400173,600
Nov 1, 20241.08001.13001.08001.12001.120011,700
Oct 31, 20241.12001.12001.07001.11001.110013,200
Oct 30, 20241.11001.12001.10001.12001.120021,200
Oct 29, 20241.09001.15001.06001.12001.120035,200
Oct 28, 20241.08001.14001.08001.12001.120013,300
Oct 25, 20241.09001.11001.08001.08001.080011,000
Oct 24, 20241.12001.14001.07001.10001.100014,100
Oct 23, 20241.11001.15001.06001.10001.100016,200
Oct 22, 20241.14001.15001.09001.10001.100062,000
Oct 21, 20241.11001.14001.11001.11001.110027,100
Oct 18, 20241.15001.17001.08001.11001.110036,700
Oct 17, 20241.17001.19001.15001.17001.170027,300
Oct 16, 20241.19001.22001.17001.19001.190019,900
Oct 15, 20241.20001.22001.16001.19001.190010,500
Oct 14, 20241.17001.20001.13001.20001.200030,000
Oct 11, 20241.18001.18001.17001.18001.18004,400
Oct 10, 20241.15001.20001.12001.15001.150029,100
Oct 9, 20241.17001.17001.14001.14001.14006,200
Oct 8, 20241.22001.22001.14001.15001.150016,700
Oct 7, 20241.15001.20001.13001.18001.180023,800
Oct 4, 20241.15001.22001.15001.21001.210013,700
Oct 3, 20241.15001.21001.15001.19001.19007,200
Oct 2, 20241.22001.22001.16001.18001.180019,800
Oct 1, 20241.16001.22001.14001.20001.200023,800
Sep 30, 20241.14001.18001.12001.15001.150025,100
Sep 27, 20241.21001.22001.13001.16001.160020,300
Sep 26, 20241.16001.22001.16001.17001.170020,900
Sep 25, 20241.16001.20001.16001.18001.180020,300
Sep 24, 20241.19001.19001.17001.18001.180012,100
Sep 23, 20241.22001.22001.16001.22001.220035,300
Sep 20, 20241.12001.21001.12001.20001.200045,700
Sep 19, 20241.15001.15001.11001.14001.14007,500
Sep 18, 20241.15001.23001.12001.12001.120030,800
Sep 17, 20241.14001.15001.12001.13001.13008,900
Sep 16, 20241.06001.15001.06001.15001.150032,100
Sep 13, 20241.08001.10001.04001.09001.090024,200
Sep 12, 20241.08001.10001.07001.08001.08003,600
Sep 11, 20241.08001.12001.07001.09001.090015,700
Sep 10, 20241.07001.09001.05001.07001.070012,100
Sep 9, 20241.10001.11001.03001.05001.050033,800
Sep 6, 20241.09001.12001.03001.09001.090091,900
Sep 5, 20241.03001.09001.02001.07001.070021,000
Sep 4, 20241.00001.03000.99000.99000.990025,200
Sep 3, 20240.97001.03000.97001.00001.000069,100
Aug 30, 20240.94001.00000.93000.98000.9800156,800
Aug 29, 20240.90000.94000.90000.90000.90002,200
Aug 28, 20240.94000.94000.88000.88000.880019,100
Aug 27, 20240.89000.98000.87000.91000.9100141,300
Aug 26, 20240.92000.92000.87000.88000.880033,700
Aug 23, 20240.90000.91000.87000.91000.910051,700
Aug 22, 20240.80000.90000.80000.89000.890049,000
Aug 21, 20240.83000.91000.81000.83000.830057,200
Aug 20, 20240.87000.89000.81000.81000.8100133,300
Aug 19, 20240.89000.91000.85000.86000.860049,100
Aug 16, 20240.89000.91000.85000.89000.890011,500
Aug 15, 20240.87000.91000.86000.89000.890030,500
Aug 14, 20240.82000.87000.82000.85000.85007,900
Aug 13, 20240.86000.87000.83000.83000.830033,500
Aug 12, 20240.88000.89000.86000.86000.860049,400
Aug 9, 20240.89000.89000.87000.88000.88004,400
Aug 8, 20240.89000.89000.87000.87000.870021,600
Aug 7, 20240.89000.89000.84000.84000.840019,900
Aug 6, 20240.83000.90000.83000.88000.88009,800
Aug 5, 20240.80000.86000.76000.83000.830044,600
Aug 2, 20240.83000.89000.80000.85000.850026,700
Aug 1, 20240.90000.90000.86000.89000.890021,300
Jul 31, 20240.90000.94000.88000.93000.930076,600
Jul 30, 20240.93000.95000.90000.90000.900019,300
Jul 29, 20240.92000.99000.90000.90000.900073,600
Jul 26, 20240.97000.97000.91000.94000.940015,400
Jul 25, 20241.01001.03000.93000.96000.960076,600
Jul 24, 20240.99001.03000.97000.98000.980029,500
Jul 23, 20240.93001.10000.93000.98000.980089,600
Jul 22, 20241.00001.01000.92000.97000.970012,800
Jul 19, 20240.97001.04000.96000.98000.980041,300
Jul 18, 20241.02001.03000.98000.99000.990025,200
Jul 17, 20240.93001.05000.93001.00001.000067,700
Jul 16, 20240.96000.96000.92000.93000.930040,000
Jul 15, 20240.93000.95000.90000.90000.900060,900
Jul 12, 20240.88000.96000.87000.91000.910063,500
Jul 11, 20240.88000.92000.85000.88000.880034,600
Jul 10, 20240.92000.92000.83000.87000.870029,200
Jul 9, 20240.84000.92000.84000.86000.860011,300
Jul 8, 20240.79000.91000.79000.88000.880052,100
Jul 5, 20240.86000.90000.78000.78000.780030,700
Jul 3, 20240.92000.92000.88000.88000.880019,200
Jul 2, 20240.94000.94000.85000.88000.880026,800
Jul 1, 20240.93000.96000.88000.94000.940036,600
Jun 28, 20240.91000.98000.88000.92000.920041,700
Jun 27, 20240.91000.97000.91000.92000.920027,200
Jun 26, 20240.99001.02000.81000.92000.9200106,300
Jun 25, 20240.99001.03000.98001.01001.010015,100
Jun 24, 20241.00001.05000.98000.99000.990017,300
Jun 21, 20241.00001.03000.96001.02001.020033,100
Jun 20, 20241.02001.09001.00001.00001.000044,100
Jun 18, 20241.06001.07001.00001.00001.000071,200
Jun 17, 20241.06001.09001.06001.06001.060019,600
Jun 14, 20241.06001.10001.06001.08001.080010,600
Jun 13, 20241.00001.15001.00001.06001.0600123,100
Jun 12, 20241.04001.06001.02001.05001.050020,200
Jun 11, 20241.05001.10001.03001.06001.060030,000
Jun 10, 20241.11001.12001.05001.07001.070020,000
Jun 7, 20241.15001.16001.10001.10001.100058,900
Jun 6, 20241.12001.16001.12001.15001.150020,300
Jun 5, 20241.10001.15001.10001.13001.13008,700
Jun 4, 20241.11001.13001.10001.10001.10006,600
Jun 3, 20241.15001.18001.10001.15001.150040,700
May 31, 20241.15001.21001.12001.17001.170018,000
May 30, 20241.19001.19001.15001.16001.16006,500
May 29, 20241.18001.22001.16001.17001.170027,300
May 28, 20241.18001.20001.16001.19001.19007,100
May 24, 20241.16001.20001.12001.18001.180043,500
May 23, 20241.20001.20001.15001.17001.170017,000
May 22, 20241.21001.27001.19001.19001.190019,800
May 21, 20241.19001.20001.17001.20001.200014,200
May 20, 20241.21001.21001.19001.19001.19004,000
May 17, 20241.15001.25001.12001.21001.210039,000
May 16, 20241.20001.22001.14001.14001.1400126,500
May 15, 20241.29001.29001.20001.21001.210022,900
May 14, 20241.21001.29001.21001.26001.260018,500
May 13, 20241.26001.29001.20001.25001.250016,700
May 10, 20241.29001.29001.26001.28001.28007,600
May 9, 20241.30001.33001.27001.29001.290012,100
May 8, 20241.19001.30001.19001.28001.280015,600
May 7, 20241.19001.22001.19001.20001.200012,600
May 6, 20241.17001.20001.15001.19001.190038,800
May 3, 20241.21001.22001.13001.19001.190014,400
May 2, 20241.19001.23001.18001.19001.190028,000
May 1, 20241.23001.23001.17001.18001.180015,700
Apr 30, 20241.17001.23001.15001.23001.230017,600
Apr 29, 20241.33001.33001.12001.19001.190074,800
Apr 26, 20241.29001.34001.28001.33001.330012,000
Apr 25, 20241.31001.34001.29001.31001.31009,600
Apr 24, 20241.26001.31001.22001.29001.290024,500
Apr 23, 20241.23001.28001.20001.24001.240028,900
Apr 22, 20241.20001.23001.19001.20001.200030,800
Apr 19, 20241.23001.23001.19001.19001.190014,400
Apr 18, 20241.23001.26001.21001.23001.230023,800
Apr 17, 20241.21001.32001.21001.25001.250037,900
Apr 16, 20241.27001.27001.20001.23001.230076,600
Apr 15, 20241.29001.30001.26001.27001.270011,200
Apr 12, 20241.33001.33001.25001.29001.290025,900

Related Tickers

TAOP Taoping Inc.
0.2250
+4.07%
 
APCX AppTech Payments Corp.
0.3600
+2.86%
 
INTZ Intrusion Inc.
1.0900
+2.83%
 
OLB The OLB Group, Inc.
1.0500
-13.93%
 
USIO Usio, Inc.
1.3800
+1.47%
 
CETX Cemtrex, Inc.
1.2400
-2.36%
 
GRRRW Gorilla Technology Group Inc.
0.7470
+0.95%
 
BNAI Brand Engagement Network, Inc.
0.3152
+8.88%
 
ATGL Alpha Technology Group Limited
33.01
+0.40%
 
DTSS Datasea Inc.
1.8750
+2.46%