Bridgeline Digital, Inc. - Common Stock (BLIN)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
6/13/2025	1.55	1.60	1.55	1.58	14,257	1.58
6/12/2025	1.60	1.61	1.56	1.60	18,624	1.60
6/11/2025	1.58	1.60	1.55	1.57	21,388	1.57
6/10/2025	1.58	1.60	1.55	1.57	19,823	1.57
6/09/2025	1.59	1.64	1.55	1.58	23,812	1.58
6/06/2025	1.59	1.64	1.57	1.59	42,849	1.59
6/05/2025	1.59	1.59	1.55	1.59	22,941	1.59
6/04/2025	1.58	1.62	1.53	1.54	25,818	1.54
6/03/2025	1.53	1.58	1.53	1.55	11,160	1.55
6/02/2025	1.55	1.60	1.52	1.55	27,477	1.55
5/30/2025	1.59	1.59	1.52	1.55	15,289	1.55
5/29/2025	1.57	1.62	1.55	1.56	37,096	1.56
5/28/2025	1.51	1.58	1.51	1.56	57,793	1.56
5/27/2025	1.54	1.55	1.49	1.50	79,394	1.50
5/23/2025	1.53	1.56	1.53	1.55	22,930	1.55
5/22/2025	1.55	1.59	1.53	1.54	66,310	1.54
5/21/2025	1.61	1.61	1.55	1.55	25,188	1.55
5/20/2025	1.58	1.65	1.58	1.61	54,329	1.61
5/19/2025	1.66	1.70	1.54	1.58	72,122	1.58
5/16/2025	1.76	1.83	1.65	1.65	81,004	1.65
5/15/2025	1.91	1.92	1.81	1.81	37,415	1.81
5/14/2025	1.88	2.00	1.84	1.91	28,967	1.91
5/13/2025	1.93	1.93	1.84	1.86	74,976	1.86
5/12/2025	2.04	2.04	1.92	1.95	44,741	1.95
5/09/2025	1.92	2.05	1.86	1.97	70,905	1.97
5/08/2025	1.90	2.14	1.87	1.87	32,942	1.87
5/07/2025	1.95	2.00	1.78	1.87	131,307	1.87
5/06/2025	2.03	2.09	1.91	1.95	45,336	1.95
5/05/2025	2.17	2.20	2.03	2.04	107,790	2.04
5/02/2025	1.92	2.22	1.89	2.14	253,765	2.14
5/01/2025	1.79	1.93	1.77	1.86	89,144	1.86
4/30/2025	1.70	1.78	1.65	1.74	27,841	1.74
4/29/2025	1.68	1.79	1.68	1.71	72,241	1.71
4/28/2025	1.67	1.75	1.65	1.67	38,679	1.67
4/25/2025	1.52	1.68	1.47	1.67	84,348	1.67
4/24/2025	1.53	1.57	1.49	1.52	27,219	1.52
4/23/2025	1.56	1.59	1.51	1.52	49,574	1.52
4/22/2025	1.51	1.59	1.51	1.52	32,403	1.52
4/21/2025	1.50	1.52	1.50	1.51	8,273	1.51
4/17/2025	1.55	1.58	1.50	1.54	32,265	1.54
4/16/2025	1.59	1.59	1.51	1.52	15,371	1.52
4/15/2025	1.53	1.62	1.51	1.58	43,340	1.58
4/14/2025	1.60	1.60	1.51	1.53	31,717	1.53
4/11/2025	1.51	1.55	1.46	1.51	32,206	1.51
4/10/2025	1.61	1.63	1.52	1.53	39,356	1.53
4/09/2025	1.50	1.65	1.50	1.64	53,497	1.64
4/08/2025	1.57	1.63	1.46	1.49	97,507	1.49
4/07/2025	1.45	1.60	1.38	1.54	99,909	1.54
4/04/2025	1.64	1.65	1.51	1.52	96,971	1.52