Bridgeline Digital, Inc. - Price History
Monthly price history for BLIN (Bridgeline Digital, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.19 | $1.19 |
| April 2024 | $1.23 | $1.23 |
| March 2024 | $1.16 | $1.16 |
| February 2024 | $1.09 | $1.09 |
| January 2024 | $0.79 | $0.79 |
| December 2023 | $0.87 | $0.87 |
| November 2023 | $0.81 | $0.81 |
| October 2023 | $0.73 | $0.73 |
| September 2023 | $0.83 | $0.83 |
| August 2023 | $0.90 | $0.90 |
| July 2023 | $1.15 | $1.15 |
| June 2023 | $1.18 | $1.18 |
| May 2023 | $1.03 | $1.03 |
| April 2023 | $0.94 | $0.94 |
| March 2023 | $0.91 | $0.91 |
| February 2023 | $1 | $1 |
| January 2023 | $1.20 | $1.20 |
| December 2022 | $1.05 | $1.05 |
| November 2022 | $1.39 | $1.39 |
| October 2022 | $1.42 | $1.42 |
| September 2022 | $1.31 | $1.31 |
| August 2022 | $1.48 | $1.48 |
| July 2022 | $1.14 | $1.14 |
| June 2022 | $1.20 | $1.20 |
| May 2022 | $1.27 | $1.27 |
| April 2022 | $1.49 | $1.49 |
| March 2022 | $1.91 | $1.91 |
| February 2022 | $1.86 | $1.86 |
| January 2022 | $1.98 | $1.98 |
| December 2021 | $2.26 | $2.26 |
| November 2021 | $2.66 | $2.66 |
| October 2021 | $3.40 | $3.40 |
| September 2021 | $4.11 | $4.11 |
| August 2021 | $5.15 | $5.15 |
| July 2021 | $6.40 | $6.40 |
| June 2021 | $4.30 | $4.30 |
| May 2021 | $2.51 | $2.51 |
| April 2021 | $2.77 | $2.77 |
| March 2021 | $2.89 | $2.89 |
| February 2021 | $3.06 | $3.06 |
| January 2021 | $3.40 | $3.40 |
| December 2020 | $2.58 | $2.58 |
| November 2020 | $2.69 | $2.69 |
| October 2020 | $2.08 | $2.08 |
| September 2020 | $1.86 | $1.86 |
| August 2020 | $2.06 | $2.06 |
| July 2020 | $2.66 | $2.66 |
| June 2020 | $1.69 | $1.69 |
| May 2020 | $1.70 | $1.70 |
| April 2020 | $1.07 | $1.07 |
| March 2020 | $0.67 | $0.67 |
| February 2020 | $1.04 | $1.04 |
| January 2020 | $1.49 | $1.49 |
| December 2019 | $1.54 | $1.54 |
| November 2019 | $1.54 | $1.54 |
| October 2019 | $1.56 | $1.56 |
| September 2019 | $1.90 | $1.90 |
| August 2019 | $1.95 | $1.95 |
| July 2019 | $1.87 | $1.87 |
| June 2019 | $2.45 | $2.45 |
| May 2019 | $3.31 | $3.31 |
| April 2019 | $8.10 | $0.16 |
| March 2019 | $8 | $0.16 |
| February 2019 | $11.39 | $0.23 |
| January 2019 | $13.15 | $0.26 |
| December 2018 | $11.55 | $0.23 |
| November 2018 | $17.50 | $0.35 |
| October 2018 | $19.75 | $0.40 |
| September 2018 | $49 | $0.98 |
| August 2018 | $58 | $1.16 |
| July 2018 | $65 | $1.30 |
| June 2018 | $57 | $1.14 |
| May 2018 | $69 | $1.38 |
| April 2018 | $82 | $1.64 |
| March 2018 | $103 | $2.06 |
| February 2018 | $92 | $1.84 |
| January 2018 | $121.75 | $2.44 |
| December 2017 | $121.40 | $2.43 |
| November 2017 | $129.50 | $2.59 |
| October 2017 | $132.50 | $2.65 |
| September 2017 | $143.50 | $2.87 |
| August 2017 | $132 | $2.64 |
| July 2017 | $155 | $3.10 |
| June 2017 | $139.98 | $0.56 |
| May 2017 | $160 | $0.64 |
| April 2017 | $190 | $0.76 |
| March 2017 | $208.50 | $0.83 |
| February 2017 | $162.52 | $0.65 |
| January 2017 | $174.95 | $0.70 |
| December 2016 | $160.60 | $0.64 |
| November 2016 | $157.50 | $0.63 |
| October 2016 | $155.28 | $0.62 |
| September 2016 | $197.50 | $0.79 |
| August 2016 | $195 | $0.78 |
| July 2016 | $211.28 | $0.84 |
| June 2016 | $265 | $1.06 |
| May 2016 | $187.50 | $0.75 |
| April 2016 | $207.50 | $0.83 |
| March 2016 | $210 | $0.84 |
| February 2016 | $222.48 | $0.89 |
| January 2016 | $223.10 | $0.89 |
| December 2015 | $267.50 | $1.07 |
| November 2015 | $292.52 | $1.17 |
| October 2015 | $285 | $1.14 |
| September 2015 | $305 | $1.22 |
| August 2015 | $337.50 | $1.35 |
| July 2015 | $385 | $1.54 |
| June 2015 | $447.50 | $1.79 |
| May 2015 | $425 | $1.70 |
| April 2015 | $537.50 | $0.43 |
| March 2015 | $612.50 | $0.49 |
| February 2015 | $637.25 | $0.51 |
| January 2015 | $650 | $0.52 |
| December 2014 | $568.75 | $0.46 |
| November 2014 | $935.62 | $0.75 |
| October 2014 | $812.50 | $0.65 |
| September 2014 | $812.50 | $0.65 |
| August 2014 | $937.50 | $0.75 |
| July 2014 | $1,062.50 | $0.85 |
| June 2014 | $1,100 | $0.88 |
| May 2014 | $1,015.25 | $0.81 |
| April 2014 | $1,212.50 | $0.97 |
| March 2014 | $1,262.50 | $1.01 |
| February 2014 | $1,412.50 | $1.13 |
| January 2014 | $1,625 | $1.30 |
| December 2013 | $1,325 | $1.06 |
| November 2013 | $1,374.88 | $1.10 |
| October 2013 | $1,052.50 | $0.84 |
| September 2013 | $1,375 | $1.10 |
| August 2013 | $1,250 | $1 |
| July 2013 | $1,627.50 | $1.30 |
| June 2013 | $1,500 | $1.20 |
| May 2013 | $1,337.50 | $1.07 |
| April 2013 | $1,587.50 | $1.27 |
| March 2013 | $1,587.50 | $1.27 |
| February 2013 | $1,775 | $1.42 |
| January 2013 | $2,212.50 | $1.77 |
| December 2012 | $1,812.50 | $1.45 |
| November 2012 | $2,712.50 | $2.17 |
| October 2012 | $1,900 | $1.52 |
| September 2012 | $1,500 | $1.20 |
| August 2012 | $1,387.50 | $1.11 |
| July 2012 | $1,462.38 | $1.17 |
| June 2012 | $1,887.50 | $1.51 |
| May 2012 | $1,725 | $1.38 |
| April 2012 | $1,475 | $1.18 |
| March 2012 | $1,412.50 | $1.13 |
| February 2012 | $1,187.50 | $0.95 |
| January 2012 | $775 | $0.62 |
| December 2011 | $750 | $0.60 |
| November 2011 | $850 | $0.68 |
| October 2011 | $872.50 | $0.70 |
| September 2011 | $665 | $0.53 |
| August 2011 | $1,037.50 | $0.83 |
| July 2011 | $1,275 | $1.02 |
| June 2011 | $1,187.50 | $0.95 |
| May 2011 | $1,300 | $1.04 |
| April 2011 | $1,412.50 | $1.13 |
| March 2011 | $1,375 | $1.10 |
| February 2011 | $1,550 | $1.24 |
| January 2011 | $1,775 | $1.42 |
| December 2010 | $1,800 | $1.44 |
| November 2010 | $1,687.50 | $1.35 |
| October 2010 | $1,812.50 | $1.45 |
| September 2010 | $1,525 | $1.22 |
| August 2010 | $1,312.50 | $1.05 |
| July 2010 | $1,362.50 | $1.09 |
| June 2010 | $1,468.75 | $1.18 |
| May 2010 | $1,401.50 | $1.12 |
| April 2010 | $1,612.50 | $1.29 |
| March 2010 | $1,600 | $1.28 |
| February 2010 | $1,662.50 | $1.33 |
| January 2010 | $1,687.50 | $1.35 |
| December 2009 | $1,500 | $1.20 |
| November 2009 | $1,325 | $1.06 |
| October 2009 | $1,612.50 | $1.29 |
| September 2009 | $1,500 | $1.20 |
| August 2009 | $1,562.50 | $1.25 |
| July 2009 | $1,325 | $1.06 |
| June 2009 | $1,687.50 | $1.35 |
| May 2009 | $1,687.50 | $1.35 |
| April 2009 | $1,987.50 | $1.59 |
| March 2009 | $1,437.50 | $1.15 |
| February 2009 | $1,337.50 | $1.07 |
| January 2009 | $725 | $0.58 |
| December 2008 | $700 | $0.56 |
| November 2008 | $887.50 | $0.71 |
| October 2008 | $1,200 | $0.96 |
| September 2008 | $1,600 | $1.28 |
| August 2008 | $2,112.50 | $1.69 |
| July 2008 | $3,025 | $2.42 |
| June 2008 | $3,300 | $2.64 |
| May 2008 | $3,825 | $3.06 |
| April 2008 | $3,412.50 | $2.73 |
| March 2008 | $3,575 | $2.86 |
| February 2008 | $4,325 | $3.46 |
| January 2008 | $3,600 | $2.88 |
| December 2007 | $4,875 | $3.90 |
| November 2007 | $4,400 | $3.52 |
| October 2007 | $4,575 | $3.66 |
| September 2007 | $5,050 | $4.04 |
| August 2007 | $5,262.50 | $4.21 |
| July 2007 | $5,851 | $4.68 |
| June 2007 | $6,250 | $5 |
BLIN
Price: $1.19
52 week price:
Earnings Per Share: -0.96 USD
P/E Ratio: -0.90
Exchange: NCM
Sector: Technology
Industry: Software - Infrastructure
Volume: 82100
Ebitda: -219000Market Capitalization: 13.6 million