-
5 DAY PERFORMANCE
+5.22% -
1 MONTH PERFORMANCE
+13.08% -
3 MONTH PERFORMANCE
+55.13% -
6 MONTH PERFORMANCE
-9.02% -
YEAR-TO-DATE PERFORMANCE
+39.08% -
1 YEAR PERFORMANCE
+56.94%
Bridgeline Digital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.15 | $1.21 (5.22%) | $1.22 | $1.15 | 13,640 | $12.61 M |
| 10/03/2024 | $1.15 | $1.19 (3.48%) | $1.21 | $1.15 | 7,211 | $12.40 M |
| 10/02/2024 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.16 | 19,809 | $12.29 M |
| 10/01/2024 | $1.16 | $1.20 (3.45%) | $1.22 | $1.14 | 23,830 | $12.50 M |
| 09/30/2024 | $1.14 | $1.15 (0.88%) | $1.18 | $1.12 | 25,132 | $11.98 M |
| 09/27/2024 | $1.21 | $1.16 (-4.13%) | $1.22 | $1.13 | 20,300 | $12.08 M |
| 09/26/2024 | $1.16 | $1.17 (0.86%) | $1.22 | $1.16 | 20,905 | $12.19 M |
| 09/25/2024 | $1.16 | $1.18 (1.72%) | $1.20 | $1.16 | 20,338 | $12.29 M |
| 09/24/2024 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.17 | 12,100 | $12.29 M |
| 09/23/2024 | $1.22 | $1.22 (0%) | $1.22 | $1.16 | 35,300 | $12.71 M |
| 09/20/2024 | $1.12 | $1.20 (7.14%) | $1.21 | $1.12 | 45,787 | $12.50 M |
| 09/19/2024 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.11 | 7,521 | $11.88 M |
| 09/18/2024 | $1.15 | $1.12 (-2.61%) | $1.23 | $1.12 | 30,800 | $11.67 M |
| 09/17/2024 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.12 | 8,917 | $11.77 M |
| 09/16/2024 | $1.06 | $1.15 (8.49%) | $1.15 | $1.06 | 32,305 | $11.98 M |
| 09/13/2024 | $1.08 | $1.09 (0.93%) | $1.10 | $1.04 | 24,217 | $11.36 M |
| 09/12/2024 | $1.08 | $1.08 (0%) | $1.10 | $1.07 | 3,600 | $11.25 M |
| 09/11/2024 | $1.08 | $1.09 (0.93%) | $1.12 | $1.07 | 15,700 | $11.36 M |
| 09/10/2024 | $1.07 | $1.07 (0%) | $1.09 | $1.05 | 12,100 | $11.15 M |
| 09/09/2024 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.03 | 33,845 | $10.94 M |
| 09/06/2024 | $1.09 | $1.09 (0%) | $1.12 | $1.03 | 91,932 | $11.36 M |
| 09/05/2024 | $1.03 | $1.07 (3.88%) | $1.09 | $1.02 | 21,028 | $11.15 M |
| 09/04/2024 | $1.00 | $0.99 (-1%) | $1.03 | $0.99 | 25,237 | $10.31 M |
| 09/03/2024 | $0.97 | $1.00 (3.09%) | $1.03 | $0.97 | 69,127 | $10.42 M |
| 08/30/2024 | $0.94 | $0.98 (4.52%) | $1.00 | $0.93 | 156,840 | $10.24 M |
| 08/29/2024 | $0.90 | $0.90 (0%) | $0.94 | $0.90 | 2,222 | $9.38 M |
| 08/28/2024 | $0.94 | $0.88 (-6.38%) | $0.94 | $0.88 | 19,100 | $9.17 M |
| 08/27/2024 | $0.89 | $0.91 (2.09%) | $0.98 | $0.87 | 141,300 | $9.48 M |
| 08/26/2024 | $0.92 | $0.88 (-4.27%) | $0.92 | $0.87 | 33,747 | $9.15 M |
| 08/23/2024 | $0.90 | $0.91 (1.03%) | $0.91 | $0.87 | 51,708 | $9.47 M |
| 08/22/2024 | $0.80 | $0.89 (11.79%) | $0.90 | $0.80 | 49,000 | $9.32 M |
| 08/21/2024 | $0.83 | $0.83 (-0.02%) | $0.91 | $0.81 | 57,200 | $8.64 M |
| 08/20/2024 | $0.87 | $0.81 (-6.57%) | $0.89 | $0.81 | 133,300 | $8.44 M |
| 08/19/2024 | $0.89 | $0.86 (-3.37%) | $0.91 | $0.85 | 49,138 | $8.93 M |
| 08/16/2024 | $0.89 | $0.89 (0%) | $0.91 | $0.85 | 11,737 | $9.27 M |
| 08/15/2024 | $0.87 | $0.89 (2.21%) | $0.91 | $0.86 | 30,551 | $9.26 M |
| 08/14/2024 | $0.82 | $0.85 (3.66%) | $0.87 | $0.82 | 7,947 | $8.85 M |
| 08/13/2024 | $0.86 | $0.83 (-3.78%) | $0.87 | $0.83 | 33,500 | $8.62 M |
| 08/12/2024 | $0.88 | $0.86 (-1.42%) | $0.89 | $0.86 | 49,407 | $9.01 M |
| 08/09/2024 | $0.89 | $0.88 (-1.89%) | $0.89 | $0.87 | 4,400 | $9.14 M |
| 08/08/2024 | $0.89 | $0.87 (-2.67%) | $0.89 | $0.87 | 21,648 | $9.06 M |
| 08/07/2024 | $0.89 | $0.84 (-6.38%) | $0.89 | $0.84 | 20,005 | $8.70 M |
| 08/06/2024 | $0.83 | $0.88 (5.49%) | $0.90 | $0.83 | 9,817 | $9.17 M |
| 08/05/2024 | $0.80 | $0.83 (4.14%) | $0.86 | $0.76 | 44,717 | $8.65 M |
| 08/02/2024 | $0.83 | $0.85 (2.53%) | $0.89 | $0.80 | 26,714 | $8.87 M |
| 08/01/2024 | $0.90 | $0.89 (-1.1%) | $0.90 | $0.86 | 21,300 | $9.27 M |
| 07/31/2024 | $0.90 | $0.93 (2.9%) | $0.94 | $0.88 | 76,600 | $9.65 M |
| 07/30/2024 | $0.93 | $0.90 (-2.37%) | $0.95 | $0.90 | 19,306 | $9.41 M |
| 07/29/2024 | $0.92 | $0.90 (-2.17%) | $0.99 | $0.90 | 73,659 | $9.38 M |
| 07/26/2024 | $0.97 | $0.94 (-2.79%) | $0.97 | $0.91 | 15,449 | $9.79 M |
| 07/25/2024 | $1.01 | $0.96 (-4.95%) | $1.03 | $0.93 | 76,600 | $10.00 M |
| 07/24/2024 | $0.99 | $0.98 (-0.91%) | $1.03 | $0.97 | 29,528 | $10.22 M |
| 07/23/2024 | $0.93 | $0.98 (4.74%) | $1.10 | $0.93 | 89,646 | $10.18 M |
| 07/22/2024 | $1.00 | $0.97 (-3.4%) | $1.01 | $0.92 | 12,800 | $10.06 M |
| 07/19/2024 | $0.97 | $0.98 (1.03%) | $1.04 | $0.96 | 41,368 | $10.21 M |
| 07/18/2024 | $1.02 | $0.99 (-2.94%) | $1.03 | $0.98 | 25,177 | $10.31 M |
| 07/17/2024 | $0.93 | $1.00 (8.11%) | $1.05 | $0.93 | 67,704 | $10.42 M |
| 07/16/2024 | $0.96 | $0.93 (-3.12%) | $0.96 | $0.92 | 40,181 | $9.69 M |
| 07/15/2024 | $0.93 | $0.90 (-3.23%) | $0.95 | $0.90 | 60,895 | $9.38 M |
| 07/12/2024 | $0.88 | $0.91 (3.48%) | $0.96 | $0.87 | 63,489 | $9.49 M |
| 07/11/2024 | $0.88 | $0.88 (0%) | $0.92 | $0.85 | 34,552 | $9.17 M |
| 07/10/2024 | $0.92 | $0.87 (-5.23%) | $0.92 | $0.83 | 29,205 | $9.06 M |
| 07/09/2024 | $0.84 | $0.86 (1.81%) | $0.92 | $0.84 | 11,286 | $8.91 M |
| 07/08/2024 | $0.79 | $0.88 (11.39%) | $0.91 | $0.79 | 52,234 | $9.17 M |
| 07/05/2024 | $0.86 | $0.78 (-9.3%) | $0.90 | $0.78 | 30,746 | $8.13 M |