Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Bridgeline Digital, Inc. - Common Stock (NQ:BLIN)

0.8331 -0.0669 (-7.43%)
Streaming Delayed Price Updated: 1:04 PM EST, Dec 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2025 0.7800 0.8998 0.7800 0.8996 141,653 +0.11(+13.30%)
Dec 29, 2025 0.9400 0.9720 0.6854 0.7940 354,134 -0.14(-14.63%)
Dec 26, 2025 0.9562 0.9720 0.9289 0.9301 52,339 -0.03(-2.73%)
Dec 24, 2025 0.9500 0.9600 0.9419 0.9562 10,202 +0.00(+0.22%)
Dec 23, 2025 0.9900 0.9900 0.9540 0.9541 21,951 -0.03(-3.06%)
Dec 22, 2025 1.000 1.000 0.9601 0.9842 23,854 +0.03(+2.99%)
Dec 19, 2025 1.030 1.030 0.9518 0.9556 60,109 -0.02(-2.49%)
Dec 18, 2025 0.9853 1.020 0.9369 0.9800 96,478 +0.03(+3.16%)
Dec 17, 2025 0.9600 1.010 0.9500 0.9500 21,246 -0.00(-0.33%)
Dec 16, 2025 0.9657 0.9799 0.9303 0.9531 75,198 +0.00(+0.33%)
Dec 15, 2025 1.020 1.020 0.9500 0.9500 67,541 -0.06(-5.94%)
Dec 12, 2025 1.070 1.070 1.000 1.010 72,008 -0.05(-4.72%)
Dec 11, 2025 1.040 1.120 1.030 1.060 160,640 +0.01(+0.95%)
Dec 10, 2025 1.070 1.100 1.050 1.050 17,332 -0.02(-1.87%)
Dec 09, 2025 1.020 1.110 0.9803 1.070 202,644 +0.03(+2.88%)
Dec 08, 2025 1.060 1.065 1.000 1.040 135,100 -0.00(-0.48%)
Dec 05, 2025 1.130 1.150 1.020 1.045 444,059 -0.08(-6.70%)
Dec 04, 2025 1.110 1.152 1.085 1.120 73,342 +0.02(+1.36%)
Dec 03, 2025 1.060 1.140 1.028 1.105 61,482 +0.07(+7.28%)
Dec 02, 2025 0.9800 1.040 0.9800 1.030 14,191 +0.03(+3.04%)
Dec 01, 2025 1.020 1.050 0.9996 0.9996 22,822 -0.00(-0.04%)
Nov 28, 2025 0.9700 1.030 0.9700 1.000 17,675 +0.03(+2.57%)
Nov 26, 2025 0.9500 1.000 0.9222 0.9749 30,904 +0.01(+0.59%)
Nov 25, 2025 0.9213 0.9971 0.9213 0.9692 34,581 +0.02(+2.57%)
Nov 24, 2025 0.9444 0.9600 0.9300 0.9449 24,883 -0.01(-0.69%)
Nov 21, 2025 0.9511 0.9700 0.9300 0.9515 65,087 +0.02(+2.04%)
Nov 20, 2025 0.9200 0.9950 0.9174 0.9325 29,134 +0.01(+1.58%)
Nov 19, 2025 0.9301 0.9510 0.9026 0.9180 41,944 -0.03(-3.38%)
Nov 18, 2025 0.9500 1.000 0.9500 0.9501 18,127 +0.00(+0.01%)
Nov 17, 2025 1.042 1.060 0.9290 0.9500 87,265 -0.09(-8.65%)
Nov 14, 2025 1.050 1.090 1.040 1.040 41,756 -0.02(-1.89%)
Nov 13, 2025 1.190 1.218 1.050 1.060 98,010 -0.09(-7.83%)
Nov 12, 2025 1.170 1.185 1.150 1.150 15,242 -0.01(-0.86%)
Nov 11, 2025 1.160 1.180 1.150 1.160 25,724 -0.01(-0.51%)
Nov 10, 2025 1.170 1.180 1.150 1.166 8,764 +0.01(+0.51%)
Nov 07, 2025 1.210 1.230 1.050 1.160 157,739 -0.09(-7.19%)
Nov 06, 2025 1.270 1.270 1.230 1.250 40,270 -0.01(-0.79%)
Nov 05, 2025 1.290 1.290 1.250 1.260 20,041 -0.00(-0.06%)
Nov 04, 2025 1.299 1.310 1.250 1.261 33,618 -0.05(-3.76%)
Nov 03, 2025 1.320 1.339 1.210 1.310 58,607 -0.01(-0.76%)
Oct 31, 2025 1.310 1.350 1.310 1.320 25,757 -0.01(-0.75%)
Oct 30, 2025 1.300 1.330 1.300 1.330 37,351 +0.01(+0.54%)
Oct 29, 2025 1.310 1.350 1.292 1.323 71,926 +0.03(+2.15%)
Oct 28, 2025 1.280 1.325 1.270 1.295 79,949 +0.00(+0.00%)
Oct 27, 2025 1.310 1.350 1.270 1.295 52,698 -0.01(-0.38%)
Oct 24, 2025 1.280 1.315 1.270 1.300 15,510 +0.02(+1.56%)
Oct 23, 2025 1.275 1.310 1.264 1.280 29,861 +0.00(+0.00%)
Oct 22, 2025 1.310 1.320 1.260 1.280 57,282 -0.04(-3.03%)
Oct 21, 2025 1.260 1.350 1.260 1.320 98,044 +0.04(+3.13%)
Oct 20, 2025 1.290 1.349 1.245 1.280 55,869 -0.00(-0.01%)
Oct 17, 2025 1.360 1.365 1.040 1.280 484,788 -0.08(-5.88%)
Oct 16, 2025 1.410 1.420 1.360 1.360 32,005 -0.05(-3.48%)
Oct 15, 2025 1.450 1.450 1.370 1.409 26,912 -0.03(-2.15%)
Oct 14, 2025 1.350 1.460 1.350 1.440 92,525 +0.06(+4.35%)
Oct 13, 2025 1.350 1.400 1.330 1.380 48,797 +0.01(+0.73%)
Oct 10, 2025 1.450 1.456 1.355 1.370 103,144 -0.10(-6.80%)
Oct 09, 2025 1.460 1.480 1.410 1.470 27,495 +0.00(+0.00%)
Oct 08, 2025 1.550 1.580 1.420 1.470 191,517 -0.10(-6.37%)
Oct 07, 2025 1.400 1.617 1.400 1.570 627,033 +0.22(+16.30%)
Oct 06, 2025 1.370 1.370 1.320 1.350 90,634 +0.00(+0.00%)
Oct 03, 2025 1.340 1.394 1.330 1.350 21,019 -0.02(-1.46%)
Oct 02, 2025 1.309 1.370 1.300 1.370 102,584 +0.05(+3.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.