Bridgeline Digital, Inc. - Common Stock (BLIN)

1.2000
+0.0100 (0.84%)
NASDAQ· Last Trade: May 28th, 5:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bridgeline Digital, Inc. - Common Stock (BLIN)

DateOpenHighLowCloseVolumeAdjusted Close
5/27/20260.961.220.941.19234,4321.19
5/26/20260.961.000.930.9427,3650.94
5/22/20260.910.950.870.9426,2410.94
5/21/20260.950.960.890.9236,7410.92
5/20/20260.960.970.920.9622,5010.96
5/19/20260.870.970.860.9228,5650.92
5/18/20260.911.000.860.9132,0400.91
5/15/20260.990.990.940.9439,1610.94
5/14/20260.890.990.880.9931,0200.99
5/13/20260.930.930.850.8844,5270.88
5/12/20260.960.970.890.9052,7540.90
5/11/20261.041.040.960.9645,0240.96
5/08/20261.011.041.011.0212,5521.02
5/07/20261.001.061.001.0116,3801.01
5/06/20261.071.070.981.0031,9921.00
5/05/20260.961.080.951.0519,2061.05
5/04/20260.971.050.910.9817,0730.98
5/01/20260.920.970.920.9718,7250.97
4/30/20260.911.020.910.9512,5140.95
4/29/20261.051.050.900.9432,8280.94
4/28/20260.991.020.970.9721,6860.97
4/27/20261.021.070.950.9839,9550.98
4/24/20260.941.050.901.0084,3251.00
4/23/20260.940.950.880.9319,2100.93
4/22/20260.880.980.860.9474,2460.94
4/21/20260.850.890.850.8918,2690.89
4/20/20260.880.890.840.869,7020.86
4/17/20260.870.900.870.8912,2310.89
4/16/20260.860.900.860.8826,3430.88
4/15/20260.820.900.820.8817,1930.88
4/14/20260.870.870.820.8423,3140.84
4/13/20260.870.870.830.8324,9730.83
4/10/20260.880.880.850.858,8980.85
4/09/20260.860.900.820.8225,2820.82
4/08/20260.860.900.840.8612,4660.86
4/07/20260.870.930.860.867,3550.86
4/06/20260.840.890.820.8650,9890.86
4/02/20260.900.900.870.8819,1450.88
4/01/20260.830.920.830.9038,3560.90
3/31/20260.790.820.790.8026,5510.80
3/30/20260.850.850.800.8029,6110.80
3/27/20260.830.900.830.8317,6350.83
3/26/20260.910.910.840.8511,7600.85
3/25/20260.850.900.850.8621,1660.86
3/24/20260.870.870.840.8511,8570.85
3/23/20260.840.870.840.8710,8660.87
3/20/20260.880.900.850.8522,1040.85
3/19/20260.850.870.840.877,5180.87
3/18/20260.940.960.850.8532,0700.85
3/17/20260.950.950.870.8842,7300.88
3/16/20260.960.970.920.9217,3640.92
3/13/20260.950.950.920.9516,0200.95
3/12/20260.981.000.940.9520,6300.95
3/11/20261.001.000.970.9921,4910.99
3/10/20260.950.980.920.9732,6640.97
3/09/20260.940.960.920.9215,9050.92
3/06/20260.900.940.890.9339,6490.93
3/05/20260.880.950.880.9047,8100.90
3/04/20260.880.920.860.9035,0890.90
3/03/20260.860.870.840.8539,9880.85
3/02/20260.850.880.850.8722,2420.87