Bridgeline Digital Inc (BLIN) Historical Stock Data

1.33 ↑0.02 (1.53%)

As of April 25, 2024, 3:22pm EST.

Historical Data

In the past 30 trading days, BLIN is up 1.05% a day on average. There have been 20 days where Bridgeline Digital Inc closed green and 10 days where BLIN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	1.29	1.33	↑$0.04 (3.10%)	1.28	1.34	12.08K
2024-04-25	1.31	1.31	↑$0.00 (0.00%)	1.29	1.34	9.57K
2024-04-24	1.26	1.29	↑$0.03 (2.38%)	1.22	1.31	24.54K
2024-04-23	1.23	1.24	↑$0.01 (0.81%)	1.20	1.28	28.85K
2024-04-22	1.20	1.20	↑$0.00 (0.00%)	1.19	1.23	30.85K
2024-04-19	1.23	1.19	↓$0.04 (-3.25%)	1.19	1.23	15.56K
2024-04-18	1.23	1.23	↓$0.00 (-0.41%)	1.21	1.26	23.86K
2024-04-17	1.21	1.25	↑$0.04 (3.31%)	1.21	1.32	37.89K
2024-04-16	1.27	1.23	↓$0.04 (-3.15%)	1.20	1.27	76.56K
2024-04-15	1.29	1.27	↓$0.02 (-1.55%)	1.26	1.30	11.23K
2024-04-12	1.27	1.29	↑$0.01 (1.17%)	1.25	1.33	26.09K
2024-04-11	1.30	1.33	↑$0.03 (2.30%)	1.26	1.33	23.93K
2024-04-10	1.37	1.32	↓$0.05 (-3.60%)	1.29	1.39	15.41K
2024-04-09	1.31	1.37	↑$0.06 (4.58%)	1.26	1.39	29.31K
2024-04-08	1.35	1.32	↓$0.03 (-2.21%)	1.32	1.38	21.11K
2024-04-05	1.30	1.33	↑$0.03 (2.23%)	1.29	1.35	89.87K
2024-04-04	1.27	1.31	↑$0.04 (3.15%)	1.25	1.42	269.88K
2024-04-03	1.13	1.28	↑$0.15 (12.83%)	1.13	1.30	161.24K
2024-04-02	1.16	1.16	↑$0.00 (0.00%)	1.11	1.16	23.76K
2024-04-01	1.16	1.16	↑$0.00 (0.00%)	1.13	1.17	41.51K
2024-03-28	1.15	1.16	↑$0.01 (0.87%)	1.10	1.21	131.32K
2024-03-27	1.09	1.17	↑$0.08 (7.34%)	1.06	1.19	80.41K
2024-03-26	1.08	1.07	↓$0.01 (-0.93%)	1.06	1.10	62.60K
2024-03-25	1.12	1.05	↓$0.08 (-6.70%)	1.04	1.12	84.68K
2024-03-22	1.10	1.10	↑$0.00 (0.00%)	1.06	1.19	1.01M
2024-03-21	1.04	1.07	↑$0.03 (2.88%)	1.00	1.08	69.26K
2024-03-20	0.97	1.04	↑$0.07 (7.22%)	0.97	1.08	63.94K
2024-03-19	1.00	0.99	↓$0.01 (-1.00%)	0.99	1.04	37.47K
2024-03-18	1.01	1.00	↓$0.01 (-0.99%)	1.00	1.06	24.59K
2024-03-15	1.01	1.02	↑$0.01 (0.99%)	1.01	1.07	22.21K