Bridgeline Digital (BLIN) Historical Prices

Time Period

Events

BLIN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.73	0.73	0.65	0.66	0.66	-5.04%	13,644	0.27
Oct 29, 2026	0.70	0.77	0.67	0.70	0.70	+1.16%	18,924	0.37
Oct 28, 2026	0.71	0.74	0.68	0.69	0.69	-4.05%	95,629	1.92
Oct 27, 2026	0.73	0.74	0.70	0.72	0.72	+1.42%	20,523	0.41
Oct 26, 2026	0.74	0.74	0.69	0.71	0.71	-1.40%	22,278	0.44
Oct 23, 2026	0.72	0.74	0.71	0.72	0.72	+1.85%	7,662	0.15
Oct 22, 2026	0.70	0.73	0.69	0.70	0.70	-3.03%	19,279	0.37
Oct 21, 2026	0.75	0.75	0.68	0.73	0.73	+5.69%	53,021	1.01
Oct 20, 2026	0.68	0.79	0.68	0.69	0.69	-2.00%	17,027	0.32
Oct 19, 2026	0.72	0.78	0.66	0.70	0.70	-2.23%	103,683	2.00
Oct 16, 2026	0.74	0.75	0.70	0.72	0.72	-0.69%	33,071	0.64
Oct 15, 2026	0.73	0.74	0.72	0.72	0.72	-2.57%	18,970	0.36
Oct 14, 2026	0.74	0.80	0.73	0.74	0.74	-1.99%	18,129	0.34
Oct 13, 2026	0.76	0.80	0.74	0.76	0.76	+0.53%	53,507	1.01
Oct 12, 2026	0.74	0.76	0.73	0.75	0.75	+1.49%	35,588	0.67
Oct 09, 2026	0.76	0.83	0.73	0.74	0.74	-1.99%	37,282	0.68
Oct 08, 2026	0.78	0.78	0.70	0.76	0.76	-3.45%	77,076	1.41
Oct 07, 2026	0.89	0.93	0.78	0.78	0.78	-12.33%	421,210	8.50
Oct 06, 2026	0.90	0.95	0.88	0.89	0.89	+1.83%	90,058	1.82
Oct 05, 2026	0.81	1.03	0.81	0.88	0.88	+8.15%	284,084	6.02
Oct 02, 2026	0.83	0.85	0.81	0.81	0.81	-2.06%	9,810	0.19
Oct 01, 2026	0.83	0.83	0.81	0.83	0.83	+0.73%	1,895	0.03
Sep 30, 2026	0.81	0.85	0.81	0.82	0.82	+1.36%	8,784	0.14
Sep 29, 2026	0.88	0.88	0.81	0.81	0.81	-1.34%	27,015	0.39
Sep 28, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	7,117	0.10
Sep 25, 2026	0.86	0.88	0.83	0.83	0.83	-2.24%	14,956	0.21
Sep 24, 2026	0.83	0.88	0.83	0.85	0.85	+2.91%	18,659	0.25
Sep 23, 2026	0.87	0.88	0.83	0.83	0.83	-2.25%	9,706	0.13
Sep 22, 2026	0.83	0.89	0.83	0.85	0.85	+0.60%	31,499	0.41
Sep 21, 2026	0.85	0.89	0.80	0.84	0.84	-1.18%	18,350	0.22
Sep 18, 2026	0.85	0.88	0.85	0.85	0.85	-2.30%	35,546	0.42
Sep 17, 2026	0.86	0.90	0.86	0.87	0.87	+0.93%	19,284	0.23
Sep 16, 2026	0.86	0.88	0.86	0.86	0.86	-0.92%	8,997	0.11
Sep 15, 2026	0.93	0.93	0.87	0.87	0.87	-0.57%	9,080	0.10
Sep 14, 2026	0.85	0.92	0.85	0.88	0.88	-0.68%	35,857	0.41
Sep 11, 2026	0.90	0.92	0.88	0.88	0.88	-3.19%	42,537	0.48
Sep 10, 2026	0.93	0.93	0.90	0.91	0.91	+0.00%	7,116	0.08
Sep 09, 2026	0.93	0.95	0.90	0.91	0.91	-0.11%	35,276	0.40
Sep 08, 2026	0.92	0.93	0.91	0.91	0.91	-1.51%	35,000	0.39
Sep 07, 2026	0.95	0.95	0.90	0.93	0.93	+0.00%	0	0.00
Sep 04, 2026	0.95	0.95	0.90	0.93	0.93	-2.53%	49,586	0.56
Sep 03, 2026	0.95	0.98	0.94	0.95	0.95	-3.16%	72,391	0.81
Sep 02, 2026	0.97	1.00	0.97	0.98	0.98	+0.62%	14,494	0.16
Sep 01, 2026	0.96	0.98	0.95	0.97	0.97	-2.60%	19,785	0.22
Aug 31, 2026	0.97	1.01	0.95	1.00	1.00	+2.04%	32,346	0.36
Aug 28, 2026	1.00	1.01	0.98	0.98	0.98	-0.71%	12,110	0.13
Aug 27, 2026	0.97	1.09	0.97	0.99	0.99	+1.54%	136,342	1.47
Aug 26, 2026	0.97	1.00	0.97	0.97	0.97	-0.51%	13,961	0.15
Aug 25, 2026	0.99	0.99	0.96	0.98	0.98	+1.35%	34,955	0.36
Aug 24, 2026	1.00	1.03	0.96	0.96	0.96	-2.72%	8,821	0.09

Bridgeline Digital historical prices

Bridgeline Digital (BLIN) Historical Prices

Become an Expert with TipRanks Premium