ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.8500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2026 0.9700 0.9798 0.8500 0.8500 56,472 -0.07(-7.81%)
Feb 20, 2026 0.9400 1.060 0.9163 0.9220 144,276 +0.02(+2.06%)
Feb 19, 2026 0.8509 0.9316 0.8400 0.9034 138,580 +0.04(+5.11%)
Feb 18, 2026 0.7797 0.9000 0.7672 0.8595 142,204 +0.12(+16.15%)
Feb 17, 2026 0.7300 0.7697 0.7250 0.7400 66,990 +0.04(+5.56%)
Feb 13, 2026 0.7200 0.7352 0.7000 0.7010 121,802 +0.00(+0.01%)
Feb 12, 2026 0.7400 0.7865 0.7001 0.7009 196,971 -0.03(-4.43%)
Feb 11, 2026 0.7800 0.7995 0.7334 0.7334 48,554 -0.02(-2.23%)
Feb 10, 2026 0.7700 0.7979 0.7330 0.7501 53,816 +0.00(+0.01%)
Feb 09, 2026 0.7500 0.7650 0.7371 0.7500 42,445 +0.02(+2.32%)
Feb 06, 2026 0.7700 0.7870 0.7330 0.7330 27,764 -0.01(-0.95%)
Feb 05, 2026 0.7502 0.7896 0.7197 0.7400 49,903 -0.01(-1.92%)
Feb 04, 2026 0.7610 0.8069 0.7300 0.7545 107,282 -0.03(-3.28%)
Feb 03, 2026 0.8090 0.8090 0.7701 0.7801 60,030 -0.03(-3.70%)
Feb 02, 2026 0.8281 0.8400 0.8101 0.8101 24,174 -0.00(-0.60%)
Jan 30, 2026 0.8300 0.8300 0.8070 0.8150 68,226 -0.02(-1.81%)
Jan 29, 2026 0.8500 0.8500 0.8100 0.8300 34,491 -0.02(-2.30%)
Jan 28, 2026 0.8300 0.8682 0.8080 0.8495 210,996 +0.02(+2.96%)
Jan 27, 2026 0.8225 0.8300 0.8000 0.8251 59,362 +0.00(+0.16%)
Jan 26, 2026 0.8200 0.8400 0.8042 0.8238 33,902 +0.00(+0.44%)
Jan 23, 2026 0.8300 0.8549 0.8202 0.8202 21,990 -0.01(-1.77%)
Jan 22, 2026 0.8300 0.8520 0.8204 0.8350 19,686 +0.00(+0.11%)
Jan 21, 2026 0.8482 0.8651 0.8311 0.8341 50,675 -0.03(-3.01%)
Jan 20, 2026 0.8200 0.8799 0.8200 0.8600 47,446 -0.01(-1.15%)
Jan 16, 2026 0.8400 0.8786 0.8211 0.8700 10,422 +0.05(+5.69%)
Jan 15, 2026 0.8400 0.8505 0.8204 0.8232 21,697 -0.03(-3.38%)
Jan 14, 2026 0.8900 0.9000 0.8240 0.8520 30,546 -0.01(-0.94%)
Jan 13, 2026 0.8400 0.9271 0.8400 0.8601 124,095 +0.02(+1.79%)
Jan 12, 2026 0.8100 0.8535 0.8000 0.8450 153,125 +0.04(+5.59%)
Jan 09, 2026 0.7970 0.8380 0.7905 0.8003 49,120 -0.02(-2.16%)
Jan 08, 2026 0.8500 0.8500 0.7803 0.8180 114,887 -0.02(-2.77%)
Jan 07, 2026 0.8300 0.8499 0.8210 0.8413 26,137 -0.00(-0.18%)
Jan 06, 2026 0.8500 0.8500 0.8251 0.8428 18,635 +0.01(+0.91%)
Jan 05, 2026 0.8210 0.8504 0.8053 0.8352 185,785 -0.00(-0.57%)
Jan 02, 2026 0.8500 0.9000 0.8001 0.8400 22,956 +0.01(+1.18%)
Dec 31, 2025 0.9000 0.9400 0.7740 0.8302 153,232 -0.07(-7.71%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.