BLIN
BRIDGELINE DGTL (BLIN)
NASDAQ
$1.00+$0.003 (+0.35%)
Price as of Aug 21, 2026 7:33 PM EDT
  • $12.5M
    Market Cap
  • -29.18%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -18.73%
    Low Price$0.96
    High Price$1.19
  • 3 Months
    +7.84%
    Low Price$0.94
    High Price$1.36
  • 1 Year
    -29.18%
    Low Price$0.70
    High Price$1.57
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
0.99
1.01
0.96
0.99
+2.91%
54,594
08/20/2026
1.04
1.04
0.95
0.96
-0.33%
10,064
08/19/2026
0.95
1.00
0.95
0.97
+0.38%
30,423
08/18/2026
1.00
1.04
0.95
0.96
-3.70%
86,620
08/17/2026
1.00
1.03
0.99
1.00
0.00%
65,210
08/14/2026
1.07
1.08
0.99
1.00
-9.09%
170,320
08/13/2026
1.10
1.14
1.06
1.10
+0.92%
130,340
08/13/2026
-$0.04 Earnings
08/12/2026
1.13
1.13
1.05
1.09
-2.68%
117,902
08/11/2026
1.14
1.14
1.11
1.12
0.00%
14,710
08/10/2026
1.12
1.20
1.08
1.12
-1.75%
85,101
08/07/2026
1.09
1.20
1.05
1.14
+5.56%
82,719
08/06/2026
1.18
1.20
1.08
1.08
-9.24%
121,457
08/05/2026
1.20
1.21
1.17
1.19
+0.85%
10,537
08/04/2026
1.17
1.22
1.17
1.18
+0.85%
22,032
08/03/2026
1.18
1.20
1.14
1.17
+0.86%
15,235
07/31/2026
1.15
1.19
1.13
1.16
-0.43%
41,692
07/30/2026
1.15
1.19
1.13
1.17
+1.30%
53,781
07/29/2026
1.17
1.20
1.12
1.15
-2.54%
63,317
07/28/2026
1.19
1.22
1.16
1.18
+0.85%
47,606
07/27/2026
1.22
1.22
1.15
1.17
-0.85%
40,531
07/24/2026
1.24
1.24
1.18
1.18
-3.28%
78,074
07/23/2026
1.25
1.25
1.17
1.22
-3.17%
50,980
07/22/2026
1.22
1.27
1.22
1.26
+3.28%
39,670
07/21/2026
1.21
1.26
1.18
1.22
+1.24%
24,273
07/20/2026
1.23
1.26
1.17
1.21
-1.23%
44,872
07/17/2026
1.18
1.22
1.15
1.22
+1.67%
67,677
07/16/2026
1.20
1.24
1.18
1.20
-1.64%
51,248
07/15/2026
1.22
1.23
1.20
1.22
0.00%
65,489
07/14/2026
1.27
1.29
1.21
1.22
-6.15%
103,768
07/13/2026
1.28
1.30
1.23
1.30
+4.84%
88,463
07/10/2026
1.26
1.26
1.19
1.24
0.00%
104,471
07/09/2026
1.24
1.25
1.18
1.24
-0.80%
90,724
07/08/2026
1.26
1.30
1.20
1.25
-3.10%
135,180
07/07/2026
1.37
1.39
1.27
1.29
-5.15%
251,163
07/06/2026
1.22
1.42
1.21
1.36
+14.29%
788,984
07/02/2026
1.19
1.27
1.13
1.19
-0.83%
428,042
07/01/2026
1.18
1.23
1.10
1.20
+3.45%
154,843
06/30/2026
1.13
1.19
1.13
1.16
+2.65%
48,608
06/29/2026
1.19
1.19
1.08
1.13
-2.59%
98,108
06/26/2026
1.04
1.17
1.04
1.16
+10.48%
102,969
06/25/2026
1.10
1.12
1.03
1.05
-4.11%
113,619
06/24/2026
1.06
1.15
1.05
1.10
+6.31%
490,966
06/23/2026
1.00
1.07
0.96
1.03
+0.98%
66,105
06/22/2026
1.00
1.06
0.98
1.02
+0.99%
45,373
06/18/2026
1.02
1.11
1.00
1.01
-0.98%
40,185
06/17/2026
0.97
1.10
0.97
1.02
+2.51%
95,054
06/16/2026
1.09
1.14
0.97
1.00
-4.33%
127,089
06/15/2026
1.04
1.08
1.00
1.04
+0.97%
45,080
06/12/2026
1.05
1.14
1.03
1.03
0.00%
35,956
06/11/2026
1.08
1.18
1.03
1.03
-4.63%
49,434
06/10/2026
1.05
1.11
1.05
1.08
+1.89%
13,678
06/09/2026
1.11
1.11
1.05
1.06
-2.75%
25,867
06/08/2026
1.11
1.14
1.06
1.09
+2.83%
52,739
06/05/2026
1.12
1.16
1.04
1.06
-6.19%
87,520
06/04/2026
1.18
1.19
1.10
1.13
-5.04%
66,500
06/03/2026
1.23
1.25
1.18
1.19
-4.80%
17,213
06/02/2026
1.24
1.30
1.16
1.25
-0.79%
82,908
06/01/2026
1.27
1.29
1.21
1.26
+3.28%
102,180
05/29/2026
1.18
1.28
1.15
1.22
+1.67%
145,544
05/28/2026
1.17
1.21
1.10
1.20
+0.84%
102,777
05/27/2026
0.96
1.22
0.94
1.19
+26.23%
234,428
05/26/2026
0.96
1.00
0.93
0.94
+0.29%
27,464
05/22/2026
0.91
0.95
0.87
0.94
+2.24%
26,240
05/21/2026
0.95
0.96
0.89
0.92
-4.23%
36,761
05/20/2026
0.97
0.97
0.92
0.96
+4.09%
22,500
05/19/2026
0.87
0.97
0.86
0.92
+1.79%
28,565
05/18/2026
0.91
1.00
0.86
0.91
-3.61%
32,040
05/15/2026
0.99
0.99
0.93
0.94
-5.00%
39,160
05/14/2026
0.89
0.99
0.88
0.99
+12.42%
31,020
05/14/2026
-$0.04 Earnings
05/13/2026
0.93
0.93
0.85
0.88
-2.73%
44,528
05/12/2026
0.96
0.97
0.89
0.90
-5.75%
52,872
05/11/2026
1.04
1.04
0.96
0.96
-5.87%
45,025
05/08/2026
1.01
1.04
1.01
1.02
+0.99%
12,552
05/07/2026
1.00
1.06
1.00
1.01
+1.00%
16,380
05/06/2026
1.07
1.07
0.98
1.00
-4.76%
31,992
05/05/2026
0.96
1.08
0.95
1.05
+7.07%
19,206
05/04/2026
0.97
1.05
0.91
0.98
+1.10%
17,073
05/01/2026
0.92
0.97
0.92
0.97
+2.11%
18,724
04/30/2026
0.91
1.02
0.91
0.95
+1.10%
12,524
04/29/2026
1.05
1.05
0.90
0.94
-3.36%
32,248
04/28/2026
0.99
1.02
0.97
0.97
-0.78%
21,686
04/27/2026
1.02
1.07
0.95
0.98
-2.00%
40,030
04/24/2026
0.94
1.05
0.90
1.00
+6.99%
84,324
04/23/2026
0.94
0.95
0.88
0.93
-0.80%
19,209
04/22/2026
0.89
0.98
0.86
0.94
+5.87%
74,249
04/21/2026
0.85
0.89
0.85
0.89
+4.00%
18,269
04/20/2026
0.88
0.89
0.84
0.86
-3.64%
9,701
04/17/2026
0.87
0.90
0.87
0.89
+0.53%
12,231
04/16/2026
0.86
0.90
0.86
0.88
-0.14%
26,343
04/15/2026
0.82
0.90
0.82
0.88
+5.82%
17,193
04/14/2026
0.87
0.87
0.82
0.84
+0.73%
23,314
04/13/2026
0.87
0.87
0.83
0.83
-2.43%
24,973
04/10/2026
0.88
0.88
0.85
0.85
+3.24%
8,898
04/09/2026
0.86
0.90
0.82
0.82
-4.36%
25,282
04/08/2026
0.86
0.90
0.84
0.86
+0.33%
12,466
04/07/2026
0.87
0.93
0.86
0.86
+0.25%
7,355
04/06/2026
0.84
0.89
0.82
0.86
-2.68%
50,989
04/02/2026
0.90
0.90
0.87
0.88
-2.21%
19,145