NASDAQ:BLIN | Historical Stock Price | Bridgeline Digital, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-06-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.61$3.90$24.96$159.88$1,024.32$6,562.502007-06-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.58$2.58166,800——
2020-12-30$2.50$2.50121,700——
2020-12-29$2.56$2.56182,700——
2020-12-28$2.54$2.54258,100——
2020-12-24$2.68$2.68278,600——
2020-12-23$2.88$2.88696,300——
2020-12-22$3.35$3.351,098,500——
2020-12-21$2.83$2.8388,500——
2020-12-18$2.76$2.76123,500——
2020-12-17$2.69$2.6998,900——
2020-12-16$2.82$2.8243,300——
2020-12-15$2.82$2.82172,700——
2020-12-14$2.75$2.75140,600——
2020-12-11$2.90$2.9084,700——
2020-12-10$2.90$2.90179,400——
2020-12-09$2.80$2.8091,700——
2020-12-08$2.85$2.85171,800——
2020-12-07$2.80$2.80112,000——
2020-12-04$2.88$2.88235,400——
2020-12-03$3.04$3.04416,400——
2020-12-02$2.83$2.83328,800——
2020-12-01$2.57$2.57384,200——
2020-11-30$2.69$2.69994,300——
2020-11-27$2.45$2.45240,600——
2020-11-25$2.30$2.30300,400——
2020-11-24$2.30$2.301,225,300——
2020-11-23$2.10$2.10343,800——
2020-11-20$2.07$2.072,444,900——
2020-11-19$2.00$2.0072,000——
2020-11-18$2.01$2.0141,100——
2020-11-17$2.07$2.0733,400——
2020-11-16$2.09$2.0976,400——
2020-11-13$2.08$2.0830,700——
2020-11-12$2.13$2.1371,600——
2020-11-11$2.15$2.15138,900——
2020-11-10$2.17$2.17641,600——
2020-11-09$2.12$2.1242,500——
2020-11-06$2.19$2.1920,300——
2020-11-05$2.10$2.1040,600——
2020-11-04$2.06$2.0636,700——
2020-11-03$2.00$2.0090,800——
2020-11-02$2.10$2.1020,200——
2020-10-30$2.08$2.0842,100——
2020-10-29$2.14$2.1419,000——
2020-10-28$2.11$2.1174,300——
2020-10-27$2.24$2.2424,500——
2020-10-26$2.25$2.2529,500——
2020-10-23$2.30$2.3052,100——
2020-10-22$2.19$2.1952,600——
2020-10-21$2.22$2.2251,400——
2020-10-20$2.22$2.2272,100——
2020-10-19$2.24$2.2472,500——
2020-10-16$2.36$2.3645,000——
2020-10-15$2.34$2.3493,400——
2020-10-14$2.38$2.3893,000——
2020-10-13$2.39$2.39149,700——
2020-10-12$2.33$2.3346,800——
2020-10-09$2.34$2.34104,000——
2020-10-08$2.24$2.2478,200——
2020-10-07$2.23$2.2354,700——
2020-10-06$2.26$2.26198,600——
2020-10-05$2.23$2.23515,700——
2020-10-02$2.11$2.11165,100——
2020-10-01$1.99$1.9965,100——
2020-09-30$1.86$1.8638,400——
2020-09-29$1.90$1.9021,400——
2020-09-28$1.92$1.9233,300——
2020-09-25$1.86$1.8647,000——
2020-09-24$1.89$1.8985,700——
2020-09-23$1.89$1.8925,500——
2020-09-22$1.91$1.9138,600——
2020-09-21$1.87$1.8746,700——
2020-09-18$1.95$1.95116,500——
2020-09-17$1.93$1.9327,200——
2020-09-16$1.98$1.98102,400——
2020-09-15$2.03$2.03182,700——
2020-09-14$1.78$1.7899,400——
2020-09-11$1.81$1.8159,600——
2020-09-10$1.85$1.8557,100——
2020-09-09$1.88$1.8862,000——
2020-09-08$1.86$1.8696,800——
2020-09-04$1.77$1.77162,800——
2020-09-03$1.84$1.84188,000——
2020-09-02$1.95$1.95172,500——
2020-09-01$2.03$2.03146,600——
2020-08-31$2.06$2.06211,600——
2020-08-28$2.00$2.00127,600——
2020-08-27$1.99$1.9986,200——
2020-08-26$2.03$2.0397,600——
2020-08-25$2.09$2.09183,400——
2020-08-24$2.02$2.02318,200——
2020-08-21$2.02$2.02742,100——
2020-08-20$2.05$2.052,422,100——
2020-08-19$1.97$1.97259,700——
2020-08-18$1.94$1.94243,800——
2020-08-17$1.86$1.86606,600——
2020-08-14$2.15$2.15936,900——
2020-08-13$2.86$2.86700,700——
2020-08-12$2.64$2.641,040,100——
2020-08-11$2.77$2.77426,800——
2020-08-10$2.89$2.89297,200——
2020-08-07$2.87$2.87737,600——
2020-08-06$2.87$2.871,110,500——
2020-08-05$2.82$2.82577,800——
2020-08-04$3.05$3.051,640,300——
2020-08-03$3.30$3.302,514,500——
2020-07-31$2.66$2.66724,300——
2020-07-30$2.43$2.431,001,800——
2020-07-29$2.24$2.24289,700——
2020-07-28$2.19$2.19147,300——
2020-07-27$2.21$2.21337,200——
2020-07-24$2.12$2.12223,100——
2020-07-23$2.17$2.17700,700——
2020-07-22$2.41$2.418,164,900——
2020-07-21$2.13$2.131,143,600——
2020-07-20$1.92$1.92298,200——
2020-07-17$1.86$1.86188,500——
2020-07-16$1.91$1.91128,700——
2020-07-15$1.83$1.83144,500——
2020-07-14$1.79$1.79357,000——
2020-07-13$1.94$1.941,223,200——
2020-07-10$1.89$1.89457,100——
2020-07-09$1.94$1.94923,000——
2020-07-08$1.83$1.83657,300——
2020-07-07$1.65$1.6582,700——
2020-07-06$1.63$1.63120,800——
2020-07-02$1.64$1.64122,600——
2020-07-01$1.68$1.68158,700——
2020-06-30$1.69$1.69177,700——
2020-06-29$1.66$1.66643,500——
2020-06-26$1.62$1.62362,600——
2020-06-25$1.77$1.77259,300——
2020-06-24$1.82$1.82927,900——
2020-06-23$1.78$1.78124,900——
2020-06-22$1.76$1.76191,700——
2020-06-19$1.84$1.84338,700——
2020-06-18$1.85$1.85494,500——
2020-06-17$1.95$1.952,754,400——
2020-06-16$1.62$1.62199,900——
2020-06-15$1.61$1.61403,100——
2020-06-12$1.48$1.48266,700——
2020-06-11$1.55$1.55257,200——
2020-06-10$1.69$1.69203,800——
2020-06-09$1.69$1.69190,400——
2020-06-08$1.68$1.68327,400——
2020-06-05$1.66$1.66657,800——
2020-06-04$1.70$1.70190,700——
2020-06-03$1.71$1.71213,600——
2020-06-02$1.66$1.66218,200——
2020-06-01$1.67$1.67206,900——
2020-05-29$1.70$1.70272,500——
2020-05-28$1.69$1.691,247,800——
2020-05-27$1.74$1.742,750,200——
2020-05-26$1.68$1.68866,100——
2020-05-22$1.84$1.843,283,400——
2020-05-21$1.51$1.51570,800——
2020-05-20$1.52$1.52460,300——
2020-05-19$1.59$1.59799,200——
2020-05-18$1.65$1.653,201,900——
2020-05-15$1.57$1.5740,311,400——
2020-05-14$1.24$1.241,807,500——
2020-05-13$1.14$1.14115,900——
2020-05-12$1.21$1.2187,700——
2020-05-11$1.20$1.2085,200——
2020-05-08$1.17$1.1761,000——
2020-05-07$1.17$1.1798,000——
2020-05-06$1.16$1.16107,400——
2020-05-05$1.13$1.1372,900——
2020-05-04$1.13$1.13165,700——
2020-05-01$1.11$1.1172,200——
2020-04-30$1.07$1.0750,800——
2020-04-29$1.07$1.07125,200——
2020-04-28$1.09$1.09907,000——
2020-04-27$1.03$1.03113,900——
2020-04-24$1.00$1.00418,800——
2020-04-23$1.05$1.0587,900——
2020-04-22$1.08$1.0869,000——
2020-04-21$1.10$1.10185,100——
2020-04-20$1.08$1.08298,400——
2020-04-17$0.95$0.95205,300——
2020-04-16$1.00$1.003,512,700——
2020-04-15$0.87$0.8762,500——
2020-04-14$0.88$0.8893,300——
2020-04-13$0.79$0.7942,000——
2020-04-09$0.74$0.7452,000——
2020-04-08$0.74$0.7439,200——
2020-04-07$0.73$0.73110,600——
2020-04-06$0.75$0.7585,500——
2020-04-03$0.70$0.70106,600——
2020-04-02$0.70$0.7048,300——
2020-04-01$0.67$0.6744,000——
2020-03-31$0.67$0.6770,300——
2020-03-30$0.70$0.7044,400——
2020-03-27$0.78$0.7852,000——
2020-03-26$0.68$0.6866,000——
2020-03-25$0.71$0.7174,200——
2020-03-24$0.65$0.65119,500——
2020-03-23$0.64$0.6427,300——
2020-03-20$0.68$0.6886,500——
2020-03-19$0.66$0.66255,100——
2020-03-18$0.63$0.63101,600——
2020-03-17$0.74$0.7418,900——
2020-03-16$0.73$0.7351,800——
2020-03-13$0.79$0.7976,800——
2020-03-12$0.76$0.7692,100——
2020-03-11$0.82$0.82507,300——
2020-03-10$0.91$0.9143,200——
2020-03-09$0.89$0.8980,900——
2020-03-06$1.05$1.05100,000——
2020-03-05$1.07$1.0747,000——
2020-03-04$1.10$1.10104,200——
2020-03-03$1.04$1.0454,200——
2020-03-02$1.10$1.1058,000——
2020-02-28$1.04$1.04179,800——
2020-02-27$1.12$1.12249,100——
2020-02-26$1.31$1.31179,400——
2020-02-25$1.38$1.38114,400——
2020-02-24$1.39$1.39164,700——
2020-02-21$1.45$1.45109,100——
2020-02-20$1.45$1.45209,900——
2020-02-19$1.50$1.50670,000——
2020-02-18$1.45$1.45333,300——
2020-02-14$1.60$1.60848,400——
2020-02-13$1.69$1.691,436,500——
2020-02-12$1.54$1.54152,100——
2020-02-11$1.61$1.61387,500——
2020-02-10$1.68$1.68361,500——
2020-02-07$1.55$1.5557,500——
2020-02-06$1.51$1.51107,600——
2020-02-05$1.49$1.4954,100——
2020-02-04$1.49$1.4934,100——
2020-02-03$1.50$1.5011,600——
2020-01-31$1.49$1.49144,400——
2020-01-30$1.52$1.5270,800——
2020-01-29$1.51$1.5144,700——
2020-01-28$1.56$1.56200,600——
2020-01-27$1.46$1.46117,100——
2020-01-24$1.56$1.56125,200——
2020-01-23$1.60$1.60253,400——
2020-01-22$1.56$1.5675,000——
2020-01-21$1.63$1.63102,200——
2020-01-17$1.67$1.67318,700——
2020-01-16$1.53$1.5372,200——
2020-01-15$1.46$1.4633,900——
2020-01-14$1.51$1.5141,500——
2020-01-13$1.47$1.4782,700——
2020-01-10$1.52$1.5276,100——
2020-01-09$1.55$1.55134,800——
2020-01-08$1.55$1.5597,900——
2020-01-07$1.58$1.5847,400——
2020-01-06$1.62$1.62120,700——
2020-01-03$1.66$1.66177,800——
2020-01-02$1.58$1.58132,900——