Bridgeline Digital, Inc. - Common Stock (BLIN)

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

Date Range:

2025-06-16 - 2025-09-16

Date	Open	High	Low	Close	Volume	Adjusted Close
9/15/2025	1.38	1.38	1.31	1.32	25,737	1.32
9/12/2025	1.36	1.40	1.32	1.35	8,235	1.35
9/11/2025	1.34	1.35	1.33	1.33	23,193	1.33
9/10/2025	1.33	1.36	1.33	1.35	20,590	1.35
9/09/2025	1.37	1.39	1.36	1.38	23,612	1.38
9/08/2025	1.36	1.39	1.33	1.36	41,766	1.36
9/05/2025	1.38	1.40	1.34	1.39	18,350	1.39
9/04/2025	1.37	1.37	1.35	1.37	22,149	1.37
9/03/2025	1.35	1.38	1.34	1.37	9,811	1.37
9/02/2025	1.40	1.42	1.37	1.37	31,438	1.37
8/29/2025	1.40	1.46	1.37	1.43	36,682	1.43
8/28/2025	1.34	1.38	1.32	1.36	38,707	1.36
8/27/2025	1.37	1.42	1.34	1.35	18,308	1.35
8/26/2025	1.37	1.43	1.34	1.35	78,846	1.35
8/25/2025	1.39	1.41	1.35	1.39	20,115	1.39
8/22/2025	1.37	1.40	1.35	1.40	8,756	1.40
8/21/2025	1.33	1.39	1.33	1.38	8,236	1.38
8/20/2025	1.28	1.34	1.23	1.34	40,968	1.34
8/19/2025	1.26	1.30	1.23	1.29	27,511	1.29
8/18/2025	1.30	1.31	1.25	1.29	22,855	1.29
8/15/2025	1.49	1.49	1.24	1.32	173,219	1.32
8/14/2025	1.52	1.55	1.49	1.50	63,962	1.50
8/13/2025	1.48	1.55	1.48	1.54	18,641	1.54
8/12/2025	1.44	1.50	1.43	1.50	40,221	1.50
8/11/2025	1.47	1.49	1.42	1.42	34,746	1.42
8/08/2025	1.46	1.49	1.45	1.48	19,279	1.48
8/07/2025	1.47	1.53	1.45	1.48	21,646	1.48
8/06/2025	1.46	1.53	1.45	1.46	20,345	1.46
8/05/2025	1.46	1.50	1.43	1.46	56,512	1.46
8/04/2025	1.45	1.53	1.43	1.44	55,449	1.44
8/01/2025	1.45	1.45	1.42	1.43	9,520	1.43
7/31/2025	1.47	1.53	1.45	1.45	32,676	1.45
7/30/2025	1.46	1.63	1.46	1.47	198,591	1.47
7/29/2025	1.56	1.60	1.46	1.47	105,915	1.47
7/28/2025	1.54	1.56	1.51	1.51	21,489	1.51
7/25/2025	1.60	1.60	1.51	1.51	20,120	1.51
7/24/2025	1.56	1.65	1.52	1.54	236,492	1.54
7/23/2025	1.53	1.60	1.46	1.52	80,349	1.52
7/22/2025	1.53	1.74	1.44	1.47	173,605	1.47
7/21/2025	1.57	1.64	1.51	1.53	64,977	1.53
7/18/2025	1.42	1.49	1.42	1.49	32,057	1.49
7/17/2025	1.49	1.49	1.42	1.42	40,105	1.42
7/16/2025	1.44	1.52	1.43	1.46	30,925	1.46
7/15/2025	1.41	1.49	1.41	1.48	98,585	1.48
7/14/2025	1.45	1.46	1.41	1.41	24,691	1.41
7/11/2025	1.44	1.45	1.43	1.44	32,423	1.44
7/10/2025	1.45	1.47	1.44	1.44	12,234	1.44
7/09/2025	1.44	1.49	1.44	1.46	14,802	1.46
7/08/2025	1.49	1.52	1.44	1.45	40,854	1.45
7/07/2025	1.44	1.54	1.44	1.50	31,890	1.50
7/03/2025	1.43	1.50	1.42	1.48	20,545	1.48
7/02/2025	1.38	1.46	1.38	1.44	24,606	1.44
7/01/2025	1.39	1.41	1.35	1.40	33,752	1.40
6/30/2025	1.48	1.48	1.38	1.39	42,694	1.39
6/27/2025	1.49	1.52	1.46	1.48	46,818	1.48
6/26/2025	1.50	1.53	1.46	1.51	36,671	1.51
6/25/2025	1.47	1.56	1.47	1.50	22,239	1.50
6/24/2025	1.47	1.54	1.45	1.48	30,319	1.48
6/23/2025	1.50	1.54	1.45	1.47	43,190	1.47
6/20/2025	1.56	1.56	1.41	1.41	63,760	1.41
6/18/2025	1.52	1.54	1.52	1.52	8,512	1.52
6/17/2025	1.56	1.57	1.52	1.53	19,373	1.53
6/16/2025	1.60	1.61	1.53	1.55	25,392	1.55