5 DAY PERFORMANCE
+22.68%
1 MONTH PERFORMANCE
-1.15%
3 MONTH PERFORMANCE
-9.48%
6 MONTH PERFORMANCE
-33.33%
YEAR-TO-DATE PERFORMANCE
+3.59%
1 YEAR PERFORMANCE
-50.00%
Bridgeline Digital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.78 | $0.86 (10.49%) | $0.90 | $0.77 | 120.87 K | $10.08 M |
| 02/17/2026 | $0.73 | $0.74 (1.37%) | $0.77 | $0.73 | 67.00 K | $8.92 M |
| 02/13/2026 | $0.72 | $0.70 (-2.64%) | $0.74 | $0.70 | 121.80 K | $8.45 M |
| 02/12/2026 | $0.74 | $0.70 (-4.64%) | $0.79 | $0.70 | 197.28 K | $8.45 M |
| 02/11/2026 | $0.78 | $0.73 (-5.97%) | $0.80 | $0.73 | 48.60 K | $8.84 M |
| 02/10/2026 | $0.77 | $0.75 (-2.58%) | $0.80 | $0.73 | 53.82 K | $9.04 M |
| 02/09/2026 | $0.75 | $0.75 (0%) | $0.77 | $0.74 | 42.45 K | $9.04 M |
| 02/06/2026 | $0.77 | $0.73 (-4.81%) | $0.79 | $0.73 | 27.80 K | $8.96 M |
| 02/05/2026 | $0.75 | $0.74 (-1.36%) | $0.79 | $0.72 | 49.90 K | $9.05 M |
| 02/04/2026 | $0.76 | $0.75 (-0.85%) | $0.81 | $0.73 | 107.30 K | $9.22 M |
| 02/03/2026 | $0.81 | $0.78 (-3.57%) | $0.81 | $0.77 | 61.83 K | $9.54 M |
| 02/02/2026 | $0.83 | $0.81 (-2.17%) | $0.84 | $0.81 | 26.13 K | $9.90 M |
| 01/30/2026 | $0.83 | $0.82 (-1.81%) | $0.83 | $0.81 | 68.23 K | $9.96 M |
| 01/29/2026 | $0.85 | $0.83 (-2.35%) | $0.85 | $0.81 | 37.10 K | $9.32 M |
| 01/28/2026 | $0.83 | $0.85 (2.35%) | $0.87 | $0.81 | 211.00 K | $9.54 M |
| 01/27/2026 | $0.82 | $0.83 (0.31%) | $0.83 | $0.80 | 59.40 K | $9.26 M |
| 01/26/2026 | $0.82 | $0.82 (0.46%) | $0.84 | $0.80 | 33.90 K | $9.25 M |
| 01/23/2026 | $0.83 | $0.82 (-1.18%) | $0.85 | $0.82 | 22.00 K | $9.21 M |
| 01/22/2026 | $0.83 | $0.84 (0.6%) | $0.85 | $0.82 | 20.30 K | $9.38 M |
| 01/21/2026 | $0.85 | $0.83 (-1.66%) | $0.87 | $0.83 | 50.70 K | $9.36 M |
| 01/20/2026 | $0.82 | $0.86 (4.88%) | $0.88 | $0.82 | 47.45 K | $9.66 M |
| 01/16/2026 | $0.84 | $0.87 (3.57%) | $0.88 | $0.82 | 10.42 K | $9.77 M |
| 01/15/2026 | $0.84 | $0.82 (-2%) | $0.85 | $0.82 | 21.70 K | $9.24 M |
| 01/14/2026 | $0.89 | $0.85 (-4.27%) | $0.90 | $0.82 | 30.57 K | $9.57 M |
| 01/13/2026 | $0.84 | $0.86 (2.39%) | $0.93 | $0.84 | 124.15 K | $9.66 M |
| 01/12/2026 | $0.81 | $0.85 (4.32%) | $0.85 | $0.80 | 153.16 K | $9.49 M |
| 01/09/2026 | $0.80 | $0.80 (0.41%) | $0.84 | $0.79 | 49.12 K | $8.99 M |
| 01/08/2026 | $0.85 | $0.82 (-3.76%) | $0.85 | $0.78 | 116.00 K | $9.18 M |
| 01/07/2026 | $0.83 | $0.84 (1.36%) | $0.85 | $0.82 | 26.74 K | $9.45 M |
| 01/06/2026 | $0.85 | $0.84 (-0.85%) | $0.85 | $0.83 | 18.64 K | $9.46 M |
| 01/05/2026 | $0.82 | $0.84 (1.73%) | $0.85 | $0.81 | 185.80 K | $9.38 M |
| 01/02/2026 | $0.85 | $0.84 (-1.18%) | $0.90 | $0.80 | 23.00 K | $9.43 M |
| 12/31/2025 | $0.90 | $0.83 (-7.76%) | $0.94 | $0.77 | 153.23 K | $9.32 M |
| 12/30/2025 | $0.78 | $0.90 (15.33%) | $0.90 | $0.78 | 150.80 K | $10.10 M |
| 12/29/2025 | $0.94 | $0.79 (-15.53%) | $0.97 | $0.69 | 354.70 K | $8.91 M |
| 12/26/2025 | $0.96 | $0.93 (-2.73%) | $0.97 | $0.93 | 52.34 K | $10.44 M |
| 12/24/2025 | $0.95 | $0.96 (0.65%) | $0.96 | $0.94 | 10.20 K | $10.74 M |
| 12/23/2025 | $0.99 | $0.95 (-3.63%) | $0.99 | $0.95 | 22.00 K | $10.71 M |
| 12/22/2025 | $1.00 | $0.98 (-1.58%) | $1.00 | $0.96 | 23.90 K | $11.05 M |
| 12/19/2025 | $1.03 | $0.96 (-7.22%) | $1.03 | $0.95 | 60.11 K | $10.73 M |
| 12/18/2025 | $0.99 | $0.98 (-0.53%) | $1.02 | $0.94 | 97.20 K | $11.00 M |
| 12/17/2025 | $0.96 | $0.95 (-1.04%) | $1.01 | $0.95 | 21.31 K | $10.67 M |
| 12/16/2025 | $0.97 | $0.95 (-1.3%) | $0.98 | $0.93 | 75.20 K | $10.70 M |
| 12/15/2025 | $1.02 | $0.95 (-6.86%) | $1.02 | $0.95 | 67.54 K | $10.67 M |
| 12/12/2025 | $1.07 | $1.01 (-5.61%) | $1.07 | $1.00 | 72.01 K | $11.34 M |
| 12/11/2025 | $1.04 | $1.06 (1.92%) | $1.12 | $1.03 | 161.20 K | $11.90 M |
| 12/10/2025 | $1.07 | $1.05 (-1.87%) | $1.10 | $1.05 | 17.43 K | $11.79 M |
| 12/09/2025 | $1.02 | $1.07 (4.9%) | $1.11 | $0.98 | 202.64 K | $12.01 M |
| 12/08/2025 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.00 | 135.10 K | $11.68 M |
| 12/05/2025 | $1.13 | $1.05 (-7.08%) | $1.15 | $1.02 | 444.06 K | $11.79 M |
| 12/04/2025 | $1.11 | $1.12 (0.9%) | $1.15 | $1.09 | 73.34 K | $12.57 M |
| 12/03/2025 | $1.06 | $1.11 (4.72%) | $1.14 | $1.03 | 61.50 K | $12.46 M |
| 12/02/2025 | $0.98 | $1.03 (5.1%) | $1.04 | $0.98 | 14.20 K | $11.56 M |
| 12/01/2025 | $1.02 | $1.00 (-2%) | $1.05 | $1.00 | 22.83 K | $11.22 M |
| 11/28/2025 | $0.97 | $1.00 (3.09%) | $1.03 | $0.97 | 17.70 K | $11.23 M |
| 11/26/2025 | $0.95 | $0.97 (2.62%) | $1.00 | $0.92 | 30.90 K | $10.95 M |
| 11/25/2025 | $0.92 | $0.97 (5.2%) | $1.00 | $0.92 | 34.60 K | $10.88 M |
| 11/24/2025 | $0.94 | $0.94 (0.05%) | $0.96 | $0.93 | 25.02 K | $10.61 M |
| 11/21/2025 | $0.95 | $0.95 (0.04%) | $0.97 | $0.93 | 65.10 K | $10.68 M |
| 11/20/2025 | $0.92 | $0.93 (1.36%) | $1.00 | $0.92 | 29.16 K | $10.47 M |
| 11/19/2025 | $0.93 | $0.92 (-1.3%) | $0.95 | $0.90 | 41.94 K | $10.31 M |
| 11/18/2025 | $0.95 | $0.95 (0.01%) | $1.00 | $0.95 | 18.13 K | $10.67 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.
