Free Trial

Bridgeline Digital (BLIN) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free BLIN Stock Alerts
$1.32
+0.01 (+0.76%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Bridgeline Digital Stock Price Performance

5 Day
Performance
+10.92%
1 Month
Performance
+23.36%
3 Month
Performance
+67.03%
6 Month
Performance
+77.95%
Year-To-Date
Performance
+51.72%
1 Year
Performance
+49.15%
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 Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

BLIN Stock Chart for Friday, April, 26, 2024

BLIN Chart by TradingView

Bridgeline Digital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
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
02/01/2024$0.82$0.81
-1.10%		$0.82$0.7721,428 shs$8.44 million
01/31/2024$0.82$0.82$0.84$0.7815,229 shs$8.53 million
01/30/2024$0.82$0.82$0.82$0.797,160 shs$8.53 million
01/29/2024$0.79$0.82
+3.63%		$0.83$0.7720,936 shs$8.53 million
01/26/2024$0.79$0.79
-0.09%		$0.83$0.7610,176 shs$8.24 million
01/25/2024$0.80$0.79
-1.13%		$0.84$0.7931,599 shs$8.24 million

Related Companies:
This page (NASDAQ:BLIN) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace