5 DAY PERFORMANCE
-8.05%
1 MONTH PERFORMANCE
+18.10%
3 MONTH PERFORMANCE
+17.09%
6 MONTH PERFORMANCE
+48.24%
YEAR-TO-DATE PERFORMANCE
+57.47%
1 YEAR PERFORMANCE
+61.37%
Bridgeline Digital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $1.36 | $1.36 (0.15%) | $1.39 | $1.29 | 138,269 | $13.96 M |
| 12/24/2024 | $1.45 | $1.25 (-13.79%) | $1.45 | $1.22 | 226,426 | $13.02 M |
| 12/23/2024 | $1.55 | $1.46 (-5.81%) | $1.55 | $1.34 | 591,013 | $15.21 M |
| 12/20/2024 | $1.34 | $1.49 (11.19%) | $1.49 | $1.34 | 263,013 | $15.52 M |
| 12/19/2024 | $1.49 | $1.34 (-10.07%) | $1.95 | $1.31 | 1.31 M | $13.96 M |
| 12/18/2024 | $1.35 | $1.49 (10.37%) | $1.60 | $1.35 | 536,600 | $15.52 M |
| 12/17/2024 | $1.35 | $1.37 (1.48%) | $1.41 | $1.35 | 35,958 | $14.27 M |
| 12/16/2024 | $1.32 | $1.35 (2.27%) | $1.43 | $1.32 | 70,500 | $14.06 M |
| 12/13/2024 | $1.32 | $1.33 (0.76%) | $1.36 | $1.29 | 123,738 | $13.86 M |
| 12/12/2024 | $1.32 | $1.32 (0%) | $1.35 | $1.25 | 72,612 | $13.75 M |
| 12/11/2024 | $1.38 | $1.35 (-2.17%) | $1.39 | $1.30 | 138,853 | $14.06 M |
| 12/10/2024 | $1.40 | $1.37 (-2.14%) | $1.45 | $1.29 | 220,700 | $14.27 M |
| 12/09/2024 | $1.45 | $1.43 (-1.38%) | $1.47 | $1.33 | 329,031 | $14.90 M |
| 12/06/2024 | $1.16 | $1.35 (16.38%) | $1.48 | $1.14 | 551,100 | $14.06 M |
| 12/05/2024 | $1.15 | $1.15 (0%) | $1.19 | $1.14 | 9,638 | $11.98 M |
| 12/04/2024 | $1.20 | $1.20 (0%) | $1.21 | $1.20 | 9,400 | $12.50 M |
| 12/03/2024 | $1.20 | $1.20 (0%) | $1.23 | $1.19 | 41,949 | $12.50 M |
| 12/02/2024 | $1.16 | $1.20 (3.45%) | $1.23 | $1.14 | 71,722 | $12.50 M |
| 11/29/2024 | $1.14 | $1.16 (1.75%) | $1.17 | $1.12 | 20,241 | $12.08 M |
| 11/27/2024 | $1.14 | $1.14 (0%) | $1.18 | $1.11 | 39,900 | $11.88 M |
| 11/26/2024 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.11 | 38,717 | $12.08 M |
| 11/25/2024 | $1.11 | $1.14 (2.7%) | $1.20 | $1.11 | 60,300 | $11.88 M |
| 11/22/2024 | $1.09 | $1.12 (2.75%) | $1.13 | $1.09 | 75,500 | $11.67 M |
| 11/21/2024 | $1.10 | $1.10 (0%) | $1.10 | $1.09 | 9,300 | $11.46 M |
| 11/20/2024 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.09 | 10,657 | $11.36 M |
| 11/19/2024 | $1.10 | $1.10 (0%) | $1.13 | $1.09 | 9,303 | $11.46 M |
| 11/18/2024 | $1.09 | $1.10 (0.92%) | $1.12 | $1.09 | 18,248 | $11.46 M |
| 11/15/2024 | $1.14 | $1.09 (-4.39%) | $1.14 | $1.09 | 10,500 | $11.36 M |
| 11/14/2024 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.10 | 39,300 | $11.67 M |
| 11/13/2024 | $1.09 | $1.14 (4.59%) | $1.14 | $1.09 | 33,745 | $11.88 M |
| 11/12/2024 | $1.09 | $1.12 (2.75%) | $1.12 | $1.06 | 31,642 | $11.67 M |
| 11/11/2024 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.09 | 28,100 | $11.56 M |
| 11/08/2024 | $1.08 | $1.10 (1.85%) | $1.13 | $1.08 | 36,500 | $11.46 M |
| 11/07/2024 | $1.11 | $1.09 (-1.8%) | $1.15 | $1.05 | 74,400 | $11.36 M |
| 11/06/2024 | $1.23 | $1.13 (-8.13%) | $1.26 | $1.12 | 130,010 | $11.77 M |
| 11/05/2024 | $1.20 | $1.22 (1.67%) | $1.24 | $1.18 | 14,045 | $12.71 M |
| 11/04/2024 | $1.10 | $1.24 (12.73%) | $1.29 | $1.10 | 173,667 | $12.92 M |
| 11/01/2024 | $1.08 | $1.12 (3.7%) | $1.13 | $1.08 | 11,700 | $11.67 M |
| 10/31/2024 | $1.12 | $1.11 (-0.89%) | $1.12 | $1.07 | 13,200 | $11.56 M |
| 10/30/2024 | $1.11 | $1.12 (0.9%) | $1.12 | $1.10 | 21,200 | $11.67 M |
| 10/29/2024 | $1.09 | $1.12 (2.75%) | $1.15 | $1.06 | 35,241 | $11.67 M |
| 10/28/2024 | $1.08 | $1.12 (3.7%) | $1.14 | $1.08 | 13,746 | $11.67 M |
| 10/25/2024 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.08 | 11,000 | $11.25 M |
| 10/24/2024 | $1.12 | $1.10 (-1.79%) | $1.14 | $1.07 | 14,100 | $11.46 M |
| 10/23/2024 | $1.11 | $1.10 (-0.9%) | $1.15 | $1.06 | 16,200 | $11.46 M |
| 10/22/2024 | $1.14 | $1.10 (-3.51%) | $1.15 | $1.09 | 62,000 | $11.46 M |
| 10/21/2024 | $1.11 | $1.11 (0%) | $1.14 | $1.11 | 27,130 | $11.56 M |
| 10/18/2024 | $1.15 | $1.11 (-3.48%) | $1.17 | $1.08 | 36,700 | $11.56 M |
| 10/17/2024 | $1.17 | $1.17 (0%) | $1.19 | $1.15 | 27,353 | $12.19 M |
| 10/16/2024 | $1.19 | $1.19 (0%) | $1.22 | $1.17 | 19,900 | $12.40 M |
| 10/15/2024 | $1.20 | $1.19 (-0.83%) | $1.22 | $1.16 | 10,500 | $12.40 M |
| 10/14/2024 | $1.17 | $1.20 (2.56%) | $1.20 | $1.13 | 30,000 | $12.50 M |
| 10/11/2024 | $1.18 | $1.18 (0%) | $1.18 | $1.17 | 4,400 | $12.29 M |
| 10/10/2024 | $1.15 | $1.15 (0%) | $1.20 | $1.12 | 29,100 | $11.98 M |
| 10/09/2024 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.14 | 6,200 | $11.88 M |
| 10/08/2024 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.14 | 16,713 | $11.98 M |
| 10/07/2024 | $1.15 | $1.18 (2.61%) | $1.20 | $1.13 | 23,817 | $12.29 M |
| 10/04/2024 | $1.15 | $1.21 (5.22%) | $1.22 | $1.15 | 13,700 | $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 |