Bridgeline Digital Inc (BLIN) Historical Stock Data
1.79 ↑0.19 (11.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLIN is up 1.34% a day on average. There have been 17 days where Bridgeline Digital Inc closed green and 13 days where BLIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1.63 | 1.79 | ↑$0.16 (9.82%) | 1.57 | 1.79 | 184.60K |
| 2025-01-02 | 1.58 | 1.60 | ↑$0.02 (1.27%) | 1.46 | 1.67 | 143.20K |
| 2024-12-31 | 1.73 | 1.58 | ↓$0.15 (-8.67%) | 1.58 | 1.74 | 118.26K |
| 2024-12-30 | 1.44 | 1.74 | ↑$0.30 (20.83%) | 1.43 | 1.74 | 489.02K |
| 2024-12-27 | 1.45 | 1.43 | ↓$0.02 (-1.38%) | 1.33 | 1.48 | 181.44K |
| 2024-12-26 | 1.36 | 1.45 | ↑$0.09 (6.62%) | 1.29 | 1.45 | 206.57K |
| 2024-12-24 | 1.45 | 1.25 | ↓$0.20 (-13.79%) | 1.22 | 1.45 | 227.44K |
| 2024-12-23 | 1.55 | 1.46 | ↓$0.09 (-5.81%) | 1.34 | 1.55 | 588.45K |
| 2024-12-20 | 1.34 | 1.49 | ↑$0.15 (11.19%) | 1.34 | 1.49 | 260.50K |
| 2024-12-19 | 1.49 | 1.34 | ↓$0.15 (-10.07%) | 1.31 | 1.95 | 1.31M |
| 2024-12-18 | 1.35 | 1.49 | ↑$0.14 (10.37%) | 1.35 | 1.60 | 536.54K |
| 2024-12-17 | 1.35 | 1.37 | ↑$0.02 (1.80%) | 1.35 | 1.41 | 35.75K |
| 2024-12-16 | 1.32 | 1.35 | ↑$0.03 (2.27%) | 1.32 | 1.43 | 69.69K |
| 2024-12-13 | 1.32 | 1.33 | ↑$0.01 (0.76%) | 1.29 | 1.36 | 123.74K |
| 2024-12-12 | 1.32 | 1.32 | ↓$0.01 (-0.38%) | 1.25 | 1.35 | 72.61K |
| 2024-12-11 | 1.38 | 1.35 | ↓$0.03 (-2.21%) | 1.30 | 1.39 | 138.85K |
| 2024-12-10 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.29 | 1.45 | 220.69K |
| 2024-12-09 | 1.45 | 1.43 | ↓$0.02 (-1.38%) | 1.33 | 1.47 | 328.83K |
| 2024-12-06 | 1.16 | 1.35 | ↑$0.19 (16.38%) | 1.14 | 1.48 | 550.31K |
| 2024-12-05 | 1.15 | 1.15 | ↓$0.00 (-0.17%) | 1.14 | 1.19 | 9.64K |
| 2024-12-04 | 1.20 | 1.20 | ↓$0.00 (-0.02%) | 1.20 | 1.21 | 9.38K |
| 2024-12-03 | 1.20 | 1.20 | ↑$0.00 (0.01%) | 1.19 | 1.23 | 39.99K |
| 2024-12-02 | 1.16 | 1.20 | ↑$0.04 (3.45%) | 1.14 | 1.23 | 71.72K |
| 2024-11-29 | 1.14 | 1.16 | ↑$0.02 (1.75%) | 1.12 | 1.17 | 20.24K |
| 2024-11-27 | 1.14 | 1.14 | ↑$0.00 (0.00%) | 1.11 | 1.18 | 39.89K |
| 2024-11-26 | 1.19 | 1.16 | ↓$0.03 (-2.52%) | 1.11 | 1.19 | 38.72K |
| 2024-11-25 | 1.11 | 1.14 | ↑$0.03 (2.70%) | 1.11 | 1.20 | 60.28K |
| 2024-11-22 | 1.09 | 1.12 | ↑$0.03 (2.75%) | 1.09 | 1.13 | 75.49K |
| 2024-11-21 | 1.10 | 1.10 | ↑$0.01 (0.46%) | 1.09 | 1.10 | 9.26K |
| 2024-11-20 | 1.13 | 1.09 | ↓$0.04 (-3.57%) | 1.09 | 1.13 | 10.63K |
Create an account or log in to view more rows.
$BLIN lfg!!! So much movement ! Buy n hodl!
$BLIN come on I wana jump up and down
$BLIN this is just going to go up forever
$BLIN Bearish..
$BLIN Come on.. Let it fall.. buy later bulls
$BLIN weak
$BLIN Free money indeed??
$BLIN holy fuck
$BLIN bear trap?
$BLIN yes
keep going down
let's go
stop stalling