MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BLIN — Bridgeline Digital Inc.
NasdaqBridgeline Digital Inc.
$0.81
-0.02(-2.07%)
- O
- 0.83
- H
- 0.85
- L
- 0.81
- V
- 9.81K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.81
Period Return-46.7%
Period High$2.22
Period Low$0.69
Avg Daily Volume67.3K
Total Trading Days365
BLIN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.83 | $0.85 | $0.81 | $0.81 | $-0.02 | -2.07% | 9,809 | $0.83 | $0.81 $0.85 |
| Oct 1, 2026 | $0.83 | $0.83 | $0.81 | $0.83 | +$0.01 | +0.77% | 1,895 | $0.82 | $0.81 $0.83 |
| Sep 30, 2026 | $0.81 | $0.85 | $0.81 | $0.82 | +$0.01 | +1.28% | 8,785 | $0.83 | $0.81 $0.85 |
| Sep 29, 2026 | $0.88 | $0.88 | $0.81 | $0.81 | $-0.01 | -1.27% | 27,016 | $0.85 | $0.81 $0.88 |
| Sep 28, 2026 | $0.83 | $0.84 | $0.82 | $0.82 | $-0.01 | -1.27% | 7,118 | $0.83 | $0.82 $0.84 |
| Sep 25, 2026 | $0.86 | $0.88 | $0.83 | $0.83 | $-0.02 | -2.16% | 14,957 | $0.86 | $0.83 $0.88 |
| Sep 24, 2026 | $0.83 | $0.88 | $0.83 | $0.85 | +$0.02 | +2.79% | 18,660 | $0.87 | $0.83 $0.88 |
| Sep 23, 2026 | $0.87 | $0.88 | $0.83 | $0.83 | $-0.02 | -2.14% | 9,707 | $0.88 | $0.83 $0.88 |
| Sep 22, 2026 | $0.83 | $0.89 | $0.83 | $0.85 | +$0.01 | +0.60% | 31,499 | $0.84 | $0.83 $0.89 |
| Sep 21, 2026 | $0.85 | $0.89 | $0.80 | $0.84 | $-0.01 | -1.18% | 18,350 | $0.84 | $0.80 $0.89 |
| Sep 18, 2026 | $0.85 | $0.88 | $0.85 | $0.85 | $-0.02 | -2.35% | 35,547 | $0.86 | $0.85 $0.88 |
| Sep 17, 2026 | $0.86 | $0.90 | $0.86 | $0.87 | +$0.01 | +0.97% | 19,285 | $0.87 | $0.86 $0.90 |
| Sep 16, 2026 | $0.86 | $0.88 | $0.86 | $0.86 | $-0.01 | -0.91% | 8,998 | $0.87 | $0.86 $0.88 |
| Sep 15, 2026 | $0.93 | $0.93 | $0.87 | $0.87 | $-0.01 | -0.58% | 9,079 | $0.89 | $0.87 $0.93 |
| Sep 14, 2026 | $0.85 | $0.92 | $0.85 | $0.88 | $-0.01 | -0.67% | 35,856 | $0.88 | $0.85 $0.92 |
| Sep 11, 2026 | $0.90 | $0.92 | $0.88 | $0.88 | $-0.03 | -3.19% | 42,538 | $0.89 | $0.88 $0.92 |
| Sep 10, 2026 | $0.93 | $0.93 | $0.90 | $0.91 | $-0.00 | -0.02% | 7,117 | $0.91 | $0.90 $0.93 |
| Sep 9, 2026 | $0.93 | $0.95 | $0.90 | $0.91 | $-0.00 | -0.09% | 35,277 | $0.92 | $0.90 $0.95 |
| Sep 8, 2026 | $0.92 | $0.93 | $0.91 | $0.91 | $-0.01 | -1.53% | 35,000 | $0.92 | $0.91 $0.93 |
| Sep 4, 2026 | $0.95 | $0.95 | $0.90 | $0.93 | $-0.02 | -2.60% | 49,587 | $0.92 | $0.90 $0.95 |
| Sep 3, 2026 | $0.95 | $0.98 | $0.94 | $0.95 | $-0.03 | -3.07% | 72,401 | $0.95 | $0.94 $0.98 |
| Sep 2, 2026 | $0.97 | $1.00 | $0.97 | $0.98 | +$0.01 | +0.52% | 14,492 | $0.98 | $0.97 $1.00 |
| Sep 1, 2026 | $0.96 | $0.98 | $0.95 | $0.97 | $-0.03 | -2.51% | 20,623 | $0.97 | $0.95 $0.98 |
| Aug 31, 2026 | $0.97 | $1.01 | $0.95 | $1.00 | +$0.02 | +1.99% | 32,347 | $0.98 | $0.95 $1.01 |
| Aug 28, 2026 | $1.00 | $1.01 | $0.98 | $0.98 | $-0.01 | -0.71% | 12,111 | $1.00 | $0.98 $1.01 |
| Aug 27, 2026 | $0.97 | $1.09 | $0.97 | $0.99 | +$0.01 | +1.51% | 136,343 | $1.03 | $0.97 $1.09 |
| Aug 26, 2026 | $0.97 | $1.00 | $0.97 | $0.97 | $-0.00 | -0.50% | 13,962 | $0.98 | $0.97 $1.00 |
| Aug 25, 2026 | $0.99 | $0.99 | $0.96 | $0.98 | +$0.01 | +1.42% | 34,955 | $0.97 | $0.96 $0.99 |
| Aug 24, 2026 | $1.00 | $1.03 | $0.96 | $0.96 | $-0.03 | -2.77% | 8,821 | $1.00 | $0.96 $1.03 |
| Aug 21, 2026 | $0.99 | $1.01 | $0.96 | $0.99 | +$0.03 | +2.91% | 54,594 | $1.00 | $0.96 $1.01 |