5 DAY PERFORMANCE
+5.39%
1 MONTH PERFORMANCE
+19.73%
3 MONTH PERFORMANCE
-2.76%
6 MONTH PERFORMANCE
+57.14%
YEAR-TO-DATE PERFORMANCE
+11.39%
1 YEAR PERFORMANCE
+43.09%
Bridgeline Digital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.70 | $1.78 (4.41%) | $1.78 | $1.65 | 23,761 | $17.92 M |
| 04/29/2025 | $1.68 | $1.71 (1.79%) | $1.79 | $1.68 | 69,241 | $17.81 M |
| 04/28/2025 | $1.67 | $1.67 (0%) | $1.75 | $1.65 | 38,700 | $17.40 M |
| 04/25/2025 | $1.52 | $1.67 (9.87%) | $1.68 | $1.47 | 84,348 | $17.40 M |
| 04/24/2025 | $1.53 | $1.52 (-0.65%) | $1.58 | $1.49 | 27,219 | $15.83 M |
| 04/23/2025 | $1.56 | $1.52 (-2.56%) | $1.60 | $1.51 | 49,600 | $15.83 M |
| 04/22/2025 | $1.51 | $1.52 (0.66%) | $1.59 | $1.51 | 32,403 | $15.83 M |
| 04/21/2025 | $1.50 | $1.51 (0.67%) | $1.52 | $1.50 | 8,300 | $15.73 M |
| 04/17/2025 | $1.55 | $1.54 (-0.65%) | $1.58 | $1.50 | 32,300 | $16.04 M |
| 04/16/2025 | $1.59 | $1.52 (-4.4%) | $1.59 | $1.51 | 15,400 | $15.83 M |
| 04/15/2025 | $1.53 | $1.58 (3.27%) | $1.62 | $1.51 | 43,341 | $16.46 M |
| 04/14/2025 | $1.60 | $1.54 (-3.75%) | $1.60 | $1.51 | 31,777 | $16.04 M |
| 04/11/2025 | $1.51 | $1.51 (0%) | $1.55 | $1.46 | 33,363 | $15.73 M |
| 04/10/2025 | $1.61 | $1.53 (-4.97%) | $1.63 | $1.52 | 39,400 | $15.94 M |
| 04/09/2025 | $1.50 | $1.64 (9.33%) | $1.65 | $1.50 | 53,500 | $17.08 M |
| 04/08/2025 | $1.57 | $1.49 (-5.1%) | $1.63 | $1.46 | 97,507 | $15.52 M |
| 04/07/2025 | $1.45 | $1.54 (6.21%) | $1.60 | $1.38 | 99,909 | $16.04 M |
| 04/04/2025 | $1.64 | $1.49 (-9.15%) | $1.65 | $1.48 | 97,000 | $15.52 M |
| 04/03/2025 | $1.94 | $1.73 (-10.82%) | $1.97 | $1.68 | 193,400 | $18.02 M |
| 04/02/2025 | $1.70 | $1.92 (12.94%) | $2.16 | $1.60 | 360,221 | $20.00 M |
| 04/01/2025 | $1.46 | $1.61 (10.27%) | $1.74 | $1.46 | 105,900 | $16.77 M |
| 03/31/2025 | $1.53 | $1.48 (-3.27%) | $1.53 | $1.44 | 57,000 | $15.42 M |
| 03/28/2025 | $1.44 | $1.47 (2.08%) | $1.48 | $1.43 | 76,989 | $15.31 M |
| 03/27/2025 | $1.44 | $1.46 (1.39%) | $1.52 | $1.43 | 63,600 | $15.21 M |
| 03/26/2025 | $1.51 | $1.45 (-3.97%) | $1.52 | $1.45 | 13,741 | $15.11 M |
| 03/25/2025 | $1.46 | $1.50 (2.74%) | $1.52 | $1.44 | 33,232 | $15.63 M |
| 03/24/2025 | $1.43 | $1.44 (0.7%) | $1.48 | $1.40 | 16,800 | $15.00 M |
| 03/21/2025 | $1.45 | $1.44 (-0.69%) | $1.52 | $1.36 | 22,938 | $15.00 M |
| 03/20/2025 | $1.43 | $1.46 (2.1%) | $1.49 | $1.41 | 31,900 | $15.21 M |
| 03/19/2025 | $1.43 | $1.45 (1.4%) | $1.59 | $1.36 | 79,492 | $15.11 M |
| 03/18/2025 | $1.48 | $1.43 (-3.38%) | $1.48 | $1.37 | 25,100 | $14.90 M |
| 03/17/2025 | $1.48 | $1.50 (1.35%) | $1.50 | $1.44 | 19,939 | $15.63 M |
| 03/14/2025 | $1.43 | $1.48 (3.5%) | $1.52 | $1.43 | 14,440 | $15.42 M |
| 03/13/2025 | $1.38 | $1.45 (5.07%) | $1.48 | $1.36 | 21,500 | $15.11 M |
| 03/12/2025 | $1.45 | $1.47 (1.38%) | $1.48 | $1.41 | 27,100 | $15.31 M |
| 03/11/2025 | $1.35 | $1.42 (5.19%) | $1.43 | $1.34 | 33,348 | $14.79 M |
| 03/10/2025 | $1.40 | $1.37 (-2.14%) | $1.44 | $1.31 | 109,100 | $14.27 M |
| 03/07/2025 | $1.37 | $1.43 (4.38%) | $1.46 | $1.35 | 131,087 | $14.90 M |
| 03/06/2025 | $1.37 | $1.39 (1.46%) | $1.39 | $1.35 | 12,200 | $14.48 M |
| 03/05/2025 | $1.29 | $1.40 (8.53%) | $1.40 | $1.26 | 90,676 | $14.58 M |
| 03/04/2025 | $1.30 | $1.30 (0%) | $1.33 | $1.20 | 133,021 | $13.54 M |
| 03/03/2025 | $1.21 | $1.30 (7.44%) | $1.32 | $1.20 | 82,534 | $13.54 M |
| 02/28/2025 | $1.34 | $1.23 (-8.21%) | $1.34 | $1.18 | 89,200 | $12.81 M |
| 02/27/2025 | $1.39 | $1.29 (-7.19%) | $1.40 | $1.26 | 82,744 | $13.44 M |
| 02/26/2025 | $1.40 | $1.35 (-3.57%) | $1.41 | $1.28 | 68,439 | $14.06 M |
| 02/25/2025 | $1.50 | $1.42 (-5.33%) | $1.57 | $1.42 | 34,018 | $14.79 M |
| 02/24/2025 | $1.55 | $1.47 (-5.16%) | $1.56 | $1.37 | 121,615 | $15.31 M |
| 02/21/2025 | $1.76 | $1.57 (-10.8%) | $1.76 | $1.53 | 256,624 | $16.36 M |
| 02/20/2025 | $1.79 | $1.73 (-3.35%) | $1.81 | $1.68 | 41,894 | $18.02 M |
| 02/19/2025 | $1.83 | $1.73 (-5.46%) | $1.83 | $1.70 | 94,771 | $18.02 M |
| 02/18/2025 | $1.71 | $1.72 (0.58%) | $1.78 | $1.65 | 90,068 | $17.92 M |
| 02/14/2025 | $1.96 | $1.75 (-10.71%) | $2.05 | $1.75 | 279,317 | $18.23 M |
| 02/13/2025 | $2.13 | $1.98 (-7.04%) | $2.13 | $1.91 | 143,300 | $20.63 M |
| 02/12/2025 | $1.96 | $2.06 (5.1%) | $2.15 | $1.88 | 176,194 | $21.46 M |
| 02/11/2025 | $1.87 | $1.94 (3.74%) | $1.95 | $1.84 | 77,401 | $20.21 M |
| 02/10/2025 | $1.92 | $1.89 (-1.56%) | $1.93 | $1.84 | 60,021 | $19.69 M |
| 02/07/2025 | $1.90 | $1.84 (-3.16%) | $1.98 | $1.74 | 107,322 | $19.17 M |
| 02/06/2025 | $2.00 | $1.90 (-5%) | $2.04 | $1.88 | 84,376 | $19.79 M |
| 02/05/2025 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.85 | 82,714 | $20.31 M |
| 02/04/2025 | $2.19 | $1.97 (-10.05%) | $2.22 | $1.90 | 181,871 | $20.52 M |
| 02/03/2025 | $1.95 | $2.09 (7.18%) | $2.20 | $1.95 | 226,700 | $21.77 M |
| 01/31/2025 | $1.85 | $1.98 (7.03%) | $2.13 | $1.82 | 323,406 | $20.63 M |
| 01/30/2025 | $1.79 | $1.81 (1.12%) | $1.87 | $1.72 | 92,730 | $18.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
