Free Trial

Bridgeline Digital (BLIN) Stock Chart & Stock Price History

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free BLIN Stock Alerts
$1.20
-0.01 (-0.83%)
(As of 09:54 AM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Bridgeline Digital Stock Price Performance

5 Day
Performance
-0.83%
1 Month
Performance
+0.84%
3 Month
Performance
+30.38%
6 Month
Performance
+62.12%
Year-To-Date
Performance
+37.93%
1 Year
Performance
+29.06%
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 Stansberry Research
Everybody laughed when he recommended Netflix
"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.
Click here to see how it could become the No. 1 investment of the next decade.

BLIN Stock Chart for Monday, May, 20, 2024

BLIN Chart by TradingView

Bridgeline Digital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.14$1.21
+6.14%		$1.25$1.1239,035 shs$12.61 million
05/16/2024$1.21$1.14
-5.79%		$1.22$1.14126,522 shs$11.88 million
05/15/2024$1.27$1.21
-4.72%		$1.29$1.2022,852 shs$12.61 million
05/14/2024$1.21$1.27
+4.96%		$1.29$1.2118,510 shs$13.23 million
05/13/2024$1.28$1.21
-5.47%		$1.29$1.2116,693 shs$12.61 million
05/10/2024$1.29$1.26
-2.33%		$1.29$1.267,574 shs$13.13 million
05/09/2024$1.28$1.29
+0.78%		$1.33$1.2712,081 shs$13.44 million
05/08/2024$1.20$1.28
+6.67%		$1.29$1.2115,624 shs$12.50 million
05/07/2024$1.19$1.20
+0.84%		$1.22$1.1812,551 shs$12.50 million
05/06/2024$1.19$1.19$1.20$1.1538,826 shs$12.40 million
05/03/2024$1.19$1.19$1.22$1.1514,354 shs$12.40 million
05/02/2024$1.17$1.19
+1.71%		$1.22$1.1828,011 shs$12.40 million
05/01/2024$1.22$1.17
-4.10%		$1.23$1.1715,686 shs$12.19 million
04/30/2024$1.19$1.22
+2.52%		$1.23$1.1517,641 shs$12.71 million
04/29/2024$1.33$1.19
-10.53%		$1.33$1.1274,840 shs$12.40 million
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
What President Biden's new law means for investors (Ad)

What's Got Musk, Bezos, and Gates So Excited? Billionaires are plowing millions of dollars into a new technology that early estimates say could generate more wealth than A.I. – and determine the future of companies like Microsoft. The problem? Most investors have no idea it's happening, or how to profit on it.

This expert just went public with all the details, including which stocks to jump on immediately.
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
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

Related Companies:
This page (NASDAQ:BLIN) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts