Bridgeline Digital Inc (BLIN) Historical Stock Data
1.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLIN is down -0.69% 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 |
|---|---|---|---|---|---|---|
| 2025-03-28 | 1.44 | 1.47 | ↑$0.03 (2.08%) | 1.43 | 1.48 | 76.99K |
| 2025-03-27 | 1.44 | 1.46 | ↑$0.02 (1.26%) | 1.43 | 1.52 | 63.56K |
| 2025-03-26 | 1.51 | 1.45 | ↓$0.06 (-3.97%) | 1.45 | 1.52 | 13.74K |
| 2025-03-25 | 1.46 | 1.50 | ↑$0.04 (2.74%) | 1.44 | 1.52 | 33.23K |
| 2025-03-24 | 1.43 | 1.44 | ↑$0.01 (0.70%) | 1.40 | 1.48 | 16.77K |
| 2025-03-21 | 1.45 | 1.44 | ↓$0.01 (-0.69%) | 1.36 | 1.52 | 22.94K |
| 2025-03-20 | 1.43 | 1.46 | ↑$0.03 (1.75%) | 1.41 | 1.49 | 31.87K |
| 2025-03-19 | 1.43 | 1.45 | ↑$0.02 (1.40%) | 1.36 | 1.59 | 79.49K |
| 2025-03-18 | 1.48 | 1.43 | ↓$0.05 (-3.38%) | 1.37 | 1.48 | 25.09K |
| 2025-03-17 | 1.48 | 1.50 | ↑$0.02 (1.35%) | 1.44 | 1.50 | 19.94K |
| 2025-03-14 | 1.43 | 1.48 | ↑$0.05 (3.50%) | 1.43 | 1.52 | 14.44K |
| 2025-03-13 | 1.38 | 1.45 | ↑$0.07 (5.07%) | 1.36 | 1.48 | 21.46K |
| 2025-03-12 | 1.45 | 1.47 | ↑$0.02 (1.38%) | 1.41 | 1.48 | 27.10K |
| 2025-03-11 | 1.35 | 1.42 | ↑$0.07 (5.19%) | 1.34 | 1.43 | 33.35K |
| 2025-03-10 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.31 | 1.44 | 109.06K |
| 2025-03-07 | 1.37 | 1.43 | ↑$0.06 (4.38%) | 1.35 | 1.46 | 131.09K |
| 2025-03-06 | 1.37 | 1.39 | ↑$0.02 (1.46%) | 1.35 | 1.39 | 12.20K |
| 2025-03-05 | 1.29 | 1.40 | ↑$0.11 (8.53%) | 1.26 | 1.40 | 90.68K |
| 2025-03-04 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.20 | 1.33 | 133.02K |
| 2025-03-03 | 1.21 | 1.30 | ↑$0.09 (7.44%) | 1.20 | 1.32 | 82.53K |
| 2025-02-28 | 1.34 | 1.23 | ↓$0.11 (-8.21%) | 1.18 | 1.34 | 89.18K |
| 2025-02-27 | 1.39 | 1.29 | ↓$0.10 (-7.19%) | 1.26 | 1.40 | 82.74K |
| 2025-02-26 | 1.40 | 1.35 | ↓$0.04 (-3.23%) | 1.28 | 1.41 | 68.23K |
| 2025-02-25 | 1.50 | 1.42 | ↓$0.08 (-5.33%) | 1.42 | 1.57 | 34.02K |
| 2025-02-24 | 1.55 | 1.47 | ↓$0.08 (-5.16%) | 1.37 | 1.56 | 121.56K |
| 2025-02-21 | 1.76 | 1.57 | ↓$0.19 (-10.80%) | 1.53 | 1.76 | 256.62K |
| 2025-02-20 | 1.79 | 1.73 | ↓$0.06 (-3.35%) | 1.68 | 1.81 | 41.89K |
| 2025-02-19 | 1.83 | 1.73 | ↓$0.10 (-5.46%) | 1.70 | 1.83 | 94.77K |
| 2025-02-18 | 1.71 | 1.72 | ↑$0.01 (0.58%) | 1.65 | 1.78 | 90.06K |
| 2025-02-14 | 1.96 | 1.75 | ↓$0.21 (-10.71%) | 1.75 | 2.05 | 279.31K |
Create an account or log in to view more rows.
$BLIN Burn burn burn
$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?