Free Trial

Bridgeline Digital (BLIN) Stock Chart & Stock Price History

→ Urgent Nvidia Warning (From Altimetry) (Ad)
Free BLIN Stock Alerts
$1.19
0.00 (0.00%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Bridgeline Digital Stock Price Performance

5 Day
Performance
-10.53%
1 Month
Performance
-6.30%
3 Month
Performance
+53.37%
6 Month
Performance
+54.55%
Year-To-Date
Performance
+36.78%
1 Year
Performance
+35.21%
Receive BLIN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bridgeline Digital and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)
Watch my video for all of the details

BLIN Stock Chart for Saturday, May, 4, 2024

BLIN Chart by TradingView

Bridgeline Digital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$1.19$1.19$1.22$1.1514,354 shs$12.40 million
05/02/2024$1.17$1.19
+1.71%		$1.22$1.1828,011 shs$12.40 million
05/01/2024$1.22$1.17
-4.10%		$1.23$1.1715,686 shs$12.19 million
04/30/2024$1.19$1.22
+2.52%		$1.23$1.1517,641 shs$12.71 million
04/29/2024$1.33$1.19
-10.53%		$1.33$1.1274,840 shs$12.40 million
04/26/2024$1.31$1.32
+0.76%		$1.33$1.2812,039 shs$13.75 million
04/25/2024$1.29$1.31
+1.55%		$1.34$1.299,571 shs$13.65 million
04/24/2024$1.24$1.29
+4.03%		$1.31$1.2224,533 shs$13.44 million
04/23/2024$1.20$1.24
+3.33%		$1.28$1.2028,854 shs$12.92 million
04/22/2024$1.19$1.20
+0.84%		$1.23$1.1930,845 shs$12.50 million
04/19/2024$1.22$1.19
-2.46%		$1.23$1.1915,408 shs$12.40 million
04/18/2024$1.23$1.22
-0.81%		$1.26$1.2223,757 shs$12.71 million
04/17/2024$1.23$1.23$1.32$1.2137,892 shs$12.82 million
04/16/2024$1.28$1.23
-3.91%		$1.30$1.2076,563 shs$12.82 million
04/15/2024$1.29$1.28
-0.39%		$1.30$1.269,975 shs$13.34 million
04/12/2024$1.32$1.27
-3.79%		$1.33$1.2526,092 shs$13.23 million
04/11/2024$1.34$1.32
-1.49%		$1.33$1.2623,838 shs$13.75 million
04/10/2024$1.37$1.34
-2.19%		$1.38$1.2915,399 shs$13.96 million
04/09/2024$1.32$1.37
+3.78%		$1.39$1.2627,303 shs$14.28 million
04/08/2024$1.33$1.32
-0.67%		$1.38$1.3218,611 shs$13.76 million
04/05/2024$1.31$1.31$1.34$1.2989,870 shs$13.65 million
04/04/2024$1.27$1.31
+3.15%		$1.42$1.25269,277 shs$13.65 million
04/03/2024$1.16$1.27
+9.48%		$1.30$1.13161,243 shs$13.23 million
04/02/2024$1.16$1.16$1.16$1.1123,759 shs$12.09 million
04/01/2024$1.16$1.16$1.17$1.1341,514 shs$12.09 million
03/29/2024$1.16$1.16$1.21$1.10131,318 shs$12.09 million
03/28/2024$1.17$1.16
-0.85%		$1.21$1.10131,218 shs$12.09 million
03/27/2024$1.07$1.17
+9.35%		$1.18$1.0880,414 shs$12.19 million
03/26/2024$1.06$1.07
+0.94%		$1.10$1.0662,585 shs$11.15 million
03/25/2024$1.10$1.06
-3.64%		$1.12$1.0484,087 shs$11.04 million
03/22/2024$1.07$1.10
+2.80%		$1.19$1.061.01 million shs$11.46 million
03/21/2024$1.04$1.07
+2.88%		$1.08$1.0269,244 shs$11.15 million
03/20/2024$0.99$1.04
+5.05%		$1.08$0.9763,940 shs$10.84 million
03/19/2024$1.00$0.99
-1.00%		$1.04$0.9937,471 shs$10.32 million
03/18/2024$1.02$1.00
-1.96%		$1.06$1.0024,594 shs$10.42 million
03/15/2024$1.01$1.02
+0.99%		$1.07$1.0122,212 shs$10.63 million
03/14/2024$1.03$1.01
-1.94%		$1.03$0.9950,774 shs$10.52 million
03/13/2024$1.07$1.03
-3.74%		$1.08$1.0369,107 shs$10.73 million
03/12/2024$1.06$1.07
+0.94%		$1.12$1.0622,399 shs$11.15 million
03/11/2024$1.10$1.06
-3.64%		$1.14$1.0632,851 shs$11.04 million
Automatic Income (from home) (Ad)

For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.

Just click here now to watch my presentation for free.
03/08/2024$1.09$1.12
+2.75%		$1.15$1.0933,804 shs$11.67 million
03/07/2024$1.13$1.09
-3.54%		$1.15$1.0938,670 shs$11.36 million
03/06/2024$1.13$1.13$1.15$1.0922,905 shs$11.77 million
03/05/2024$1.25$1.13
-9.60%		$1.26$1.07113,670 shs$11.78 million
03/04/2024$1.13$1.25
+10.62%		$1.36$1.14277,286 shs$13.03 million
03/01/2024$1.09$1.13
+3.67%		$1.13$1.0738,968 shs$11.78 million
02/29/2024$1.06$1.09
+2.83%		$1.15$1.03200,834 shs$11.36 million
02/28/2024$1.00$1.06
+6.00%		$1.09$0.9964,723 shs$11.05 million
02/27/2024$0.92$1.00
+8.70%		$1.01$0.9249,731 shs$10.42 million
02/26/2024$0.90$0.92
+2.68%		$0.95$0.9015,567 shs$9.59 million
02/23/2024$0.90$0.92
+2.46%		$0.92$0.9017,341 shs$9.57 million
02/22/2024$0.90$0.90
+0.11%		$0.91$0.9022,128 shs$9.34 million
02/21/2024$0.92$0.90
-2.76%		$0.92$0.9025,628 shs$9.32 million
02/20/2024$0.90$0.92
+2.27%		$0.97$0.9091,365 shs$9.59 million
02/19/2024$0.90$0.90$0.93$0.8553,800 shs$9.38 million
02/16/2024$0.84$0.90
+7.09%		$0.93$0.8553,865 shs$9.38 million
02/15/2024$0.86$0.84
-2.30%		$0.86$0.7644,062 shs$8.76 million
02/14/2024$0.84$0.86
+2.40%		$0.90$0.8063,952 shs$8.96 million
02/13/2024$0.84$0.84
-0.12%		$0.86$0.8014,918 shs$8.75 million
02/12/2024$0.82$0.84
+2.25%		$0.86$0.828,280 shs$8.76 million
02/09/2024$0.82$0.84
+1.88%		$0.86$0.8019,474 shs$8.71 million
02/08/2024$0.81$0.82
+1.23%		$0.84$0.8113,125 shs$8.54 million
02/07/2024$0.84$0.81
-3.57%		$0.84$0.7842,598 shs$8.44 million
02/06/2024$0.78$0.84
+7.69%		$0.86$0.7735,730 shs$8.75 million
02/05/2024$0.78$0.78
+0.53%		$0.83$0.7726,188 shs$8.13 million
02/02/2024$0.81$0.81$0.84$0.7953,168 shs$8.44 million

Related Companies:
This page (NASDAQ:BLIN) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The only AI company you should be looking at
Behind the Markets