BLIN
BRIDGELINE DGTL (BLIN)
NASDAQ
$1.30-$0.005 (-0.38%)
Price as of Jul 14, 2026 8:45 AM EDT
  • $16.4M
    Market Cap
  • -7.80%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +26.21%
    Low Price$1.00
    High Price$1.36
  • 3 Months
    +56.63%
    Low Price$0.86
    High Price$1.36
  • 1 Year
    -7.80%
    Low Price$0.70
    High Price$1.57
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
0.83
0.92
0.83
0.90
+12.95%
38,355
03/31/2026
0.79
0.82
0.79
0.80
-0.39%
26,551
03/30/2026
0.85
0.85
0.80
0.80
-3.17%
29,611
03/27/2026
0.83
0.90
0.83
0.83
-2.81%
17,634
03/26/2026
0.91
0.91
0.84
0.85
-1.14%
11,760
03/25/2026
0.85
0.90
0.85
0.86
+1.14%
21,165
03/24/2026
0.87
0.87
0.85
0.85
-2.15%
11,856
03/23/2026
0.84
0.87
0.84
0.87
+2.48%
10,866
03/20/2026
0.88
0.90
0.85
0.85
-2.94%
22,104
03/19/2026
0.85
0.87
0.84
0.87
+2.58%
7,518
03/18/2026
0.94
0.96
0.85
0.85
-2.69%
32,069
03/17/2026
0.95
0.95
0.87
0.88
-4.99%
42,730
03/16/2026
0.96
0.97
0.92
0.92
-2.99%
17,364
03/13/2026
0.95
0.95
0.92
0.95
-0.14%
16,020
03/12/2026
0.98
1.00
0.94
0.95
-4.09%
20,629
03/11/2026
1.00
1.00
0.97
0.99
+2.22%
21,498
03/10/2026
0.95
0.98
0.92
0.97
+5.23%
32,664
03/09/2026
0.94
0.97
0.92
0.92
-1.35%
15,905
03/06/2026
0.90
0.94
0.89
0.93
+3.54%
39,649
03/05/2026
0.88
0.95
0.88
0.90
-0.18%
47,810
03/04/2026
0.88
0.92
0.86
0.90
+6.17%
35,149
03/03/2026
0.86
0.87
0.84
0.85
-2.17%
39,988
03/02/2026
0.85
0.88
0.85
0.87
-2.24%
22,242
02/27/2026
0.86
0.90
0.85
0.89
+3.12%
36,736
02/26/2026
0.87
0.91
0.85
0.86
+0.09%
36,079
02/25/2026
0.85
0.90
0.85
0.86
+0.36%
108,016
02/24/2026
0.85
0.94
0.82
0.86
+1.12%
76,662
02/23/2026
0.97
0.98
0.85
0.85
-7.81%
56,477
02/20/2026
0.94
1.06
0.92
0.92
+2.06%
144,276
02/19/2026
0.85
0.93
0.84
0.90
+5.10%
155,069