Bridgeline Digital, Inc. - Common Stock (BLIN)

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

Date Range:

2025-02-10 - 2025-05-10

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	1.92	2.05	1.86	1.97	70,905	1.97
5/08/2025	1.90	2.14	1.87	1.87	32,942	1.87
5/07/2025	1.95	2.00	1.78	1.87	131,307	1.87
5/06/2025	2.03	2.09	1.91	1.95	45,336	1.95
5/05/2025	2.17	2.20	2.03	2.04	107,790	2.04
5/02/2025	1.92	2.22	1.89	2.14	253,765	2.14
5/01/2025	1.79	1.93	1.77	1.86	89,144	1.86
4/30/2025	1.70	1.78	1.65	1.74	27,841	1.74
4/29/2025	1.68	1.79	1.68	1.71	72,241	1.71
4/28/2025	1.67	1.75	1.65	1.67	38,679	1.67
4/25/2025	1.52	1.68	1.47	1.67	84,348	1.67
4/24/2025	1.53	1.57	1.49	1.52	27,219	1.52
4/23/2025	1.56	1.59	1.51	1.52	49,574	1.52
4/22/2025	1.51	1.59	1.51	1.52	32,403	1.52
4/21/2025	1.50	1.52	1.50	1.51	8,273	1.51
4/17/2025	1.55	1.58	1.50	1.54	32,265	1.54
4/16/2025	1.59	1.59	1.51	1.52	15,371	1.52
4/15/2025	1.53	1.62	1.51	1.58	43,340	1.58
4/14/2025	1.60	1.60	1.51	1.53	31,717	1.53
4/11/2025	1.51	1.55	1.46	1.51	32,206	1.51
4/10/2025	1.61	1.63	1.52	1.53	39,356	1.53
4/09/2025	1.50	1.65	1.50	1.64	53,497	1.64
4/08/2025	1.57	1.63	1.46	1.49	97,507	1.49
4/07/2025	1.45	1.60	1.38	1.54	99,909	1.54
4/04/2025	1.64	1.65	1.51	1.52	96,971	1.52
4/03/2025	1.94	1.97	1.68	1.73	193,368	1.73
4/02/2025	1.70	2.16	1.60	1.92	357,441	1.92
4/01/2025	1.46	1.74	1.46	1.61	105,749	1.61
3/31/2025	1.53	1.53	1.44	1.48	56,997	1.48
3/28/2025	1.44	1.48	1.43	1.47	76,989	1.47
3/27/2025	1.44	1.52	1.43	1.46	63,555	1.46
3/26/2025	1.51	1.52	1.45	1.45	13,741	1.45
3/25/2025	1.46	1.52	1.44	1.50	33,232	1.50
3/24/2025	1.43	1.48	1.40	1.44	16,755	1.44
3/21/2025	1.45	1.52	1.36	1.44	22,938	1.44
3/20/2025	1.43	1.49	1.41	1.46	31,868	1.46
3/19/2025	1.43	1.59	1.36	1.45	79,492	1.45
3/18/2025	1.48	1.48	1.37	1.43	25,093	1.43
3/17/2025	1.48	1.50	1.44	1.50	19,939	1.50
3/14/2025	1.43	1.52	1.43	1.48	14,440	1.48
3/13/2025	1.38	1.48	1.36	1.45	21,458	1.45
3/12/2025	1.45	1.48	1.41	1.47	27,097	1.47
3/11/2025	1.35	1.43	1.34	1.42	33,347	1.42
3/10/2025	1.40	1.44	1.31	1.37	109,056	1.37
3/07/2025	1.37	1.46	1.35	1.43	131,087	1.43
3/06/2025	1.37	1.39	1.35	1.39	12,196	1.39
3/05/2025	1.29	1.40	1.26	1.40	90,471	1.40
3/04/2025	1.30	1.33	1.20	1.30	133,021	1.30
3/03/2025	1.21	1.32	1.20	1.30	82,534	1.30
2/28/2025	1.34	1.34	1.18	1.23	89,178	1.23
2/27/2025	1.39	1.40	1.26	1.29	82,744	1.29
2/26/2025	1.40	1.41	1.28	1.35	68,234	1.35
2/25/2025	1.50	1.57	1.42	1.42	33,399	1.42
2/24/2025	1.55	1.55	1.37	1.47	121,555	1.47
2/21/2025	1.76	1.76	1.53	1.57	256,624	1.57
2/20/2025	1.79	1.81	1.68	1.73	41,553	1.73
2/19/2025	1.83	1.83	1.70	1.73	94,740	1.73
2/18/2025	1.71	1.78	1.65	1.72	90,058	1.72
2/14/2025	1.96	2.05	1.75	1.75	279,317	1.75
2/13/2025	2.13	2.13	1.91	1.98	141,793	1.98
2/12/2025	1.96	2.15	1.88	2.06	176,049	2.06
2/11/2025	1.87	1.95	1.84	1.94	77,289	1.94
2/10/2025	1.92	1.93	1.83	1.89	59,520	1.89