-
5 DAY PERFORMANCE
-2.68% -
1 MONTH PERFORMANCE
-5.22% -
3 MONTH PERFORMANCE
+25.27% -
6 MONTH PERFORMANCE
-14.84% -
YEAR-TO-DATE PERFORMANCE
+25.29% -
1 YEAR PERFORMANCE
+42.65%
Bridgeline Digital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $1.11 | $1.09 (-1.8%) | $1.15 | $1.05 | 74,309 | $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 |
| 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 |