Bridgeline Digital Inc (BLIN) Historical Stock Data
1.05 ↓0.08 (-6.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLIN is down -0.58% a day on average. There have been 15 days where Bridgeline Digital Inc closed green and 15 days where BLIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.13 | 1.05 | ↓$0.09 (-7.52%) | 1.02 | 1.15 | 444.06K |
| 2025-12-04 | 1.11 | 1.12 | ↑$0.01 (0.90%) | 1.09 | 1.15 | 73.34K |
| 2025-12-03 | 1.06 | 1.11 | ↑$0.04 (4.25%) | 1.03 | 1.14 | 61.48K |
| 2025-12-02 | 0.98 | 1.03 | ↑$0.05 (5.10%) | 0.98 | 1.04 | 14.19K |
| 2025-12-01 | 1.02 | 1.00 | ↓$0.02 (-2.00%) | 1.00 | 1.05 | 22.83K |
| 2025-11-28 | 0.97 | 1.00 | ↑$0.03 (3.09%) | 0.97 | 1.03 | 17.68K |
| 2025-11-26 | 0.95 | 0.97 | ↑$0.02 (2.62%) | 0.92 | 1.00 | 30.90K |
| 2025-11-25 | 0.92 | 0.97 | ↑$0.05 (5.20%) | 0.92 | 1.00 | 34.58K |
| 2025-11-24 | 0.94 | 0.94 | ↑$0.00 (0.05%) | 0.93 | 0.96 | 24.88K |
| 2025-11-21 | 0.95 | 0.95 | ↑$0.00 (0.04%) | 0.93 | 0.97 | 65.09K |
| 2025-11-20 | 0.92 | 0.93 | ↑$0.01 (1.36%) | 0.92 | 1.00 | 29.13K |
| 2025-11-19 | 0.93 | 0.92 | ↓$0.01 (-1.30%) | 0.90 | 0.95 | 41.94K |
| 2025-11-18 | 0.95 | 0.95 | ↑$0.00 (0.01%) | 0.95 | 1.00 | 18.13K |
| 2025-11-17 | 1.04 | 0.95 | ↓$0.09 (-8.87%) | 0.93 | 1.06 | 87.30K |
| 2025-11-14 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.04 | 1.09 | 41.76K |
| 2025-11-13 | 1.19 | 1.06 | ↓$0.13 (-10.92%) | 1.05 | 1.22 | 98.21K |
| 2025-11-12 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.15 | 1.19 | 15.24K |
| 2025-11-11 | 1.17 | 1.16 | ↓$0.01 (-0.43%) | 1.15 | 1.18 | 25.72K |
| 2025-11-10 | 1.17 | 1.17 | ↓$0.00 (-0.34%) | 1.15 | 1.18 | 8.76K |
| 2025-11-07 | 1.21 | 1.16 | ↓$0.05 (-4.12%) | 1.05 | 1.23 | 157.74K |
| 2025-11-06 | 1.27 | 1.25 | ↓$0.02 (-1.57%) | 1.23 | 1.27 | 40.27K |
| 2025-11-05 | 1.29 | 1.26 | ↓$0.03 (-2.33%) | 1.25 | 1.29 | 20.04K |
| 2025-11-04 | 1.30 | 1.26 | ↓$0.04 (-2.91%) | 1.25 | 1.31 | 33.62K |
| 2025-11-03 | 1.32 | 1.31 | ↓$0.01 (-0.76%) | 1.21 | 1.34 | 58.61K |
| 2025-10-31 | 1.31 | 1.32 | ↑$0.01 (0.71%) | 1.31 | 1.35 | 25.76K |
| 2025-10-30 | 1.30 | 1.33 | ↑$0.03 (2.31%) | 1.30 | 1.33 | 37.35K |
| 2025-10-29 | 1.31 | 1.32 | ↑$0.01 (0.98%) | 1.29 | 1.35 | 71.93K |
| 2025-10-28 | 1.28 | 1.30 | ↑$0.01 (1.17%) | 1.27 | 1.33 | 79.95K |
| 2025-10-27 | 1.31 | 1.30 | ↓$0.02 (-1.15%) | 1.27 | 1.35 | 52.70K |
| 2025-10-24 | 1.28 | 1.30 | ↑$0.02 (1.56%) | 1.27 | 1.32 | 15.51K |
Create an account or log in to view more rows.
$BLIN this sell-off is meh.
$BLIN LFGGGGGG
$BLIN Algorithms are playing games
$BLIN it's true....
$BLIN it begins tomorrow
$BLIN omg this is bullshit
$BLIN I don't know shit
but I know I'm holdin till I at least triple up
$BLIN Burn burn burn
$BLIN lfg!!! So much movement ! Buy n hodl!
$BLIN come on I wana jump up and down