Bridgeline Digital, Inc. - Common Stock (BLIN)

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

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.70	2.16	1.60	1.92	356,244	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	90,476	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
2/07/2025	1.90	1.98	1.74	1.84	107,322	1.84
2/06/2025	2.00	2.04	1.88	1.90	84,265	1.90
2/05/2025	2.00	2.00	1.85	1.95	82,678	1.95
2/04/2025	2.19	2.22	1.90	1.97	181,823	1.97
2/03/2025	1.95	2.20	1.95	2.09	226,665	2.09
1/31/2025	1.85	2.13	1.82	1.98	323,406	1.98
1/30/2025	1.79	1.87	1.72	1.81	92,215	1.81
1/29/2025	1.75	1.83	1.72	1.81	55,509	1.81
1/28/2025	1.68	1.83	1.65	1.77	160,925	1.77
1/27/2025	1.82	1.85	1.63	1.66	130,110	1.66
1/24/2025	1.82	1.86	1.75	1.83	79,663	1.83
1/23/2025	1.65	1.85	1.65	1.84	120,655	1.84
1/22/2025	1.66	1.74	1.60	1.69	132,883	1.69
1/21/2025	1.70	1.71	1.56	1.63	102,715	1.63
1/17/2025	1.68	1.79	1.68	1.74	83,213	1.74
1/16/2025	1.72	1.80	1.63	1.67	94,690	1.67
1/15/2025	1.79	1.84	1.72	1.80	73,328	1.80
1/14/2025	1.85	1.86	1.71	1.79	101,853	1.79
1/13/2025	1.84	1.89	1.76	1.83	129,178	1.83
1/10/2025	1.90	1.98	1.76	1.85	112,269	1.85
1/08/2025	1.89	2.03	1.80	1.87	331,131	1.87
1/07/2025	2.35	2.80	1.84	2.01	1,164,629	2.01
1/06/2025	1.88	2.75	1.87	2.35	1,995,700	2.35
1/03/2025	1.63	1.79	1.57	1.79	197,044	1.79