Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	0.9400	0.9500	0.8800	0.9347	19,210	-0.01(-0.80%)
Apr 22, 2026	0.8800	0.9800	0.8601	0.9422	74,246	+0.05(+5.87%)
Apr 21, 2026	0.8530	0.8920	0.8530	0.8900	18,269	+0.03(+4.00%)
Apr 20, 2026	0.8800	0.8880	0.8420	0.8558	9,702	-0.03(-3.65%)
Apr 17, 2026	0.8710	0.8994	0.8701	0.8882	12,231	+0.00(+0.53%)
Apr 16, 2026	0.8600	0.8999	0.8600	0.8835	26,343	-0.00(-0.14%)
Apr 15, 2026	0.8200	0.8980	0.8200	0.8847	17,193	+0.05(+5.81%)
Apr 14, 2026	0.8664	0.8664	0.8191	0.8361	23,314	+0.01(+0.73%)
Apr 13, 2026	0.8740	0.8740	0.8300	0.8300	24,973	-0.02(-2.43%)
Apr 10, 2026	0.8788	0.8788	0.8507	0.8507	8,898	+0.03(+3.24%)
Apr 09, 2026	0.8594	0.8979	0.8233	0.8240	25,282	-0.04(-4.36%)
Apr 08, 2026	0.8610	0.9000	0.8400	0.8616	12,466	+0.00(+0.33%)
Apr 07, 2026	0.8670	0.9274	0.8588	0.8588	7,355	+0.00(+0.25%)
Apr 06, 2026	0.8400	0.8850	0.8205	0.8567	50,989	-0.02(-2.68%)
Apr 02, 2026	0.8955	0.8995	0.8722	0.8803	19,145	-0.02(-2.21%)
Apr 01, 2026	0.8300	0.9244	0.8300	0.9002	38,356	+0.10(+12.95%)
Mar 31, 2026	0.7910	0.8200	0.7910	0.7970	26,551	-0.00(-0.39%)
Mar 30, 2026	0.8500	0.8500	0.8001	0.8001	29,611	-0.03(-3.17%)
Mar 27, 2026	0.8300	0.9000	0.8263	0.8263	17,635	-0.02(-2.81%)
Mar 26, 2026	0.9099	0.9099	0.8426	0.8502	11,760	-0.01(-1.14%)
Mar 25, 2026	0.8500	0.8969	0.8500	0.8600	21,166	+0.01(+1.14%)
Mar 24, 2026	0.8700	0.8700	0.8450	0.8503	11,857	-0.02(-2.15%)
Mar 23, 2026	0.8400	0.8690	0.8400	0.8690	10,866	+0.02(+2.48%)
Mar 20, 2026	0.8800	0.8998	0.8471	0.8480	22,104	-0.03(-2.94%)
Mar 19, 2026	0.8494	0.8737	0.8433	0.8737	7,518	+0.02(+2.58%)
Mar 18, 2026	0.9390	0.9600	0.8500	0.8517	32,070	-0.02(-2.69%)
Mar 17, 2026	0.9500	0.9500	0.8700	0.8752	42,730	-0.05(-4.99%)
Mar 16, 2026	0.9600	0.9699	0.9205	0.9212	17,364	-0.03(-2.99%)
Mar 13, 2026	0.9509	0.9523	0.9204	0.9496	16,020	-0.00(-0.14%)
Mar 12, 2026	0.9800	0.9984	0.9351	0.9509	20,630	-0.04(-4.09%)
Mar 11, 2026	1.000	0.9999	0.9667	0.9914	21,491	+0.02(+2.22%)
Mar 10, 2026	0.9500	0.9765	0.9217	0.9699	32,664	+0.05(+5.23%)
Mar 09, 2026	0.9400	0.9650	0.9216	0.9217	15,905	-0.01(-1.35%)
Mar 06, 2026	0.9000	0.9400	0.8922	0.9343	39,649	+0.03(+3.54%)
Mar 05, 2026	0.8800	0.9456	0.8800	0.9024	47,810	-0.00(-0.18%)
Mar 04, 2026	0.8750	0.9199	0.8579	0.9040	35,089	+0.05(+6.17%)
Mar 03, 2026	0.8600	0.8706	0.8407	0.8515	39,988	-0.02(-2.17%)
Mar 02, 2026	0.8500	0.8847	0.8500	0.8704	22,242	-0.02(-2.24%)
Feb 27, 2026	0.8560	0.9000	0.8501	0.8903	36,736	+0.03(+3.12%)
Feb 26, 2026	0.8700	0.9100	0.8501	0.8634	36,077	+0.00(+0.09%)
Feb 25, 2026	0.8500	0.9015	0.8500	0.8626	107,897	+0.00(+0.36%)
Feb 24, 2026	0.8500	0.9399	0.8200	0.8595	76,662	+0.01(+1.12%)
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%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices