Bridgeline Digital Stock Price History
NASDAQ: BLINTechnologyComputer Software: Prepackaged SoftwareUSD
0.7401-0.02 (-2.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BLIN price history at a glance
The price history for Bridgeline Digital (BLIN) on this page begins on June 25, 2007, when the stock closed at $6,250.00; it most recently closed at $0.7401 on October 5, 2026. The highest price in this record is $6,362.50, reached on July 2, 2007; the latest close is 100.0% below that peak. Across the 18 complete calendar years in the table, BLIN finished higher in 5 and lower in 13. Its best year was 2012 (+163.3%) and its worst was 2018 (-89.7%).
Over roughly 19 years the share price changed -100.0%, a -37.4% compound annual price return (excluding dividends). In the last 12 months alone, BLIN has lost 49.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $6,362.50
- Date of high
- Jul 2, 2007
- Low since 2007
- $0.53
- Date of low
- Mar 16, 2020
- 52-week high
- $1.46
- 52-week low
- $0.69
- IPO year
- 2007
- Last close
- $0.7401
BLIN returns
1 week
-8.63%
1 month
-18.67%
3 months
-40.31%
6 months
-12.93%
Year to date
-10.83%
1 year
-49.65%
3 years
+1.38%
5 years
-81.68%
BLIN price return, excluding dividends.
BLIN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.7401 | -11.89% |
| 2025 | 0.84 | -53.07% |
| 2024 | 1.79 | +105.75% |
| 2023 | 0.87 | -17.14% |
| 2022 | 1.05 | -53.54% |
| 2021 | 2.26 | -12.40% |
| 2020 | 2.58 | +55.42% |
| 2019 | 1.66 | -86.72% |
| 2018 | 12.50 | -89.71% |
| 2017 | 121.50 | -24.06% |
| 2016 | 160.00 | -40.19% |
| 2015 | 267.50 | -53.48% |
| 2014 | 575.00 | -57.01% |
| 2013 | 1,337.50 | -32.28% |
| 2012 | 1,975.00 | +163.33% |
| 2011 | 750.00 | -58.33% |
| 2010 | 1,800.00 | +20.00% |
| 2009 | 1,500.00 | +71.43% |
| 2008 | 875.00 | -78.13% |
| 2007* | 4,000.00 | -36.00% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
BLIN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.77 | 0.8267 | 0.7281 | 0.7401 | -2.09% | |
| 0.7828 | 0.7839 | 0.70 | 0.7559 | -3.35% | |
| 0.9072 | 0.93 | 0.782 | 0.7821 | -12.12% | |
| 0.90 | 0.95 | 0.88 | 0.89 | +1.14% | |
| 0.81 | 1.03 | 0.81 | 0.88 | +8.64% | |
| 0.83 | 0.85 | 0.81 | 0.81 | -2.41% | |
| 0.83 | 0.83 | 0.81 | 0.83 | +1.22% | |
| 0.81 | 0.85 | 0.81 | 0.82 | +1.23% | |
| 0.88 | 0.88 | 0.81 | 0.81 | -1.22% | |
| 0.83 | 0.84 | 0.82 | 0.82 | -1.20% | |
| 0.86 | 0.88 | 0.83 | 0.83 | -2.35% | |
| 0.83 | 0.88 | 0.83 | 0.85 | +2.41% | |
| 0.87 | 0.88 | 0.83 | 0.83 | -2.35% | |
| 0.83 | 0.89 | 0.83 | 0.85 | +1.19% | |
| 0.85 | 0.89 | 0.80 | 0.84 | -1.18% | |
| 0.85 | 0.88 | 0.85 | 0.85 | -2.30% | |
| 0.86 | 0.90 | 0.86 | 0.87 | +1.16% | |
| 0.86 | 0.88 | 0.86 | 0.86 | -1.15% | |
| 0.93 | 0.93 | 0.87 | 0.87 | -1.14% | |
| 0.85 | 0.92 | 0.85 | 0.88 | 0.00% | |
| 0.90 | 0.92 | 0.88 | 0.88 | -3.30% | |
| 0.93 | 0.93 | 0.90 | 0.91 | 0.00% | |
| 0.93 | 0.95 | 0.90 | 0.91 | 0.00% | |
| 0.92 | 0.93 | 0.91 | 0.91 | -2.15% | |
| 0.95 | 0.95 | 0.90 | 0.93 | -2.11% | |
| 0.95 | 0.98 | 0.94 | 0.95 | -3.06% | |
| 0.97 | 1.00 | 0.97 | 0.98 | +1.03% | |
| 0.96 | 0.98 | 0.95 | 0.97 | -3.00% | |
| 0.97 | 1.01 | 0.95 | 1.00 | +2.04% | |
| 1.00 | 1.01 | 0.98 | 0.98 | -1.01% | |
| 0.97 | 1.09 | 0.97 | 0.99 | +2.06% | |
| 0.97 | 1.00 | 0.97 | 0.97 | -1.02% | |
| 0.99 | 0.99 | 0.96 | 0.98 | +2.08% | |
| 1.00 | 1.03 | 0.96 | 0.96 | -3.03% | |
| 0.99 | 1.01 | 0.96 | 0.99 | +3.13% | |
| 1.04 | 1.04 | 0.95 | 0.96 | -1.03% | |
| 0.95 | 1.00 | 0.95 | 0.97 | +1.04% | |
| 1.00 | 1.04 | 0.95 | 0.96 | -4.00% | |
| 1.00 | 1.03 | 0.99 | 1.00 | 0.00% | |
| 1.07 | 1.08 | 0.99 | 1.00 | -9.09% | |
| 1.10 | 1.14 | 1.06 | 1.10 | +0.92% | |
| 1.13 | 1.13 | 1.05 | 1.09 | -2.68% | |
| 1.14 | 1.14 | 1.11 | 1.12 | 0.00% | |
| 1.12 | 1.20 | 1.08 | 1.12 | -1.75% | |
| 1.09 | 1.20 | 1.05 | 1.14 | +5.56% | |
| 1.18 | 1.20 | 1.08 | 1.08 | -9.24% | |
| 1.20 | 1.21 | 1.17 | 1.19 | +0.85% | |
| 1.17 | 1.22 | 1.17 | 1.18 | +0.85% | |
| 1.18 | 1.20 | 1.14 | 1.17 | +0.86% | |
| 1.15 | 1.19 | 1.13 | 1.16 | -0.85% | |
| 1.15 | 1.19 | 1.13 | 1.17 | +1.74% | |
| 1.17 | 1.20 | 1.12 | 1.15 | -2.54% | |
| 1.19 | 1.22 | 1.16 | 1.18 | +0.85% | |
| 1.22 | 1.22 | 1.15 | 1.17 | -0.85% | |
| 1.24 | 1.24 | 1.18 | 1.18 | -3.28% | |
| 1.25 | 1.25 | 1.17 | 1.22 | -3.17% | |
| 1.22 | 1.27 | 1.22 | 1.26 | +3.28% | |
| 1.21 | 1.26 | 1.18 | 1.22 | +0.83% | |
| 1.23 | 1.26 | 1.17 | 1.21 | -0.82% | |
| 1.18 | 1.22 | 1.15 | 1.22 | +1.67% | |
| 1.20 | 1.24 | 1.18 | 1.20 | -1.64% | |
| 1.22 | 1.23 | 1.20 | 1.22 | 0.00% | |
| 1.27 | 1.29 | 1.21 | 1.22 | -6.15% | |
| 1.28 | 1.30 | 1.23 | 1.30 | +4.84% | |
| 1.26 | 1.26 | 1.19 | 1.24 | 0.00% | |
| 1.24 | 1.25 | 1.18 | 1.24 | -0.80% | |
| 1.26 | 1.30 | 1.20 | 1.25 | -3.10% | |
| 1.37 | 1.39 | 1.27 | 1.29 | -5.15% | |
| 1.22 | 1.42 | 1.21 | 1.36 | +14.29% | |
| 1.19 | 1.27 | 1.13 | 1.19 | -0.83% | |
| 1.18 | 1.23 | 1.10 | 1.20 | +3.45% | |
| 1.13 | 1.19 | 1.13 | 1.16 | +2.65% | |
| 1.19 | 1.19 | 1.08 | 1.13 | -2.59% | |
| 1.04 | 1.17 | 1.04 | 1.16 | +10.48% | |
| 1.10 | 1.12 | 1.03 | 1.05 | -4.55% | |
| 1.06 | 1.15 | 1.05 | 1.10 | +6.80% | |
| 1.00 | 1.07 | 0.96 | 1.03 | +0.98% | |
| 1.00 | 1.06 | 0.98 | 1.02 | +0.99% | |
| 1.02 | 1.11 | 1.00 | 1.01 | -0.98% | |
| 0.97 | 1.10 | 0.97 | 1.02 | +2.00% | |
| 1.09 | 1.14 | 0.97 | 1.00 | -3.85% | |
| 1.04 | 1.08 | 1.00 | 1.04 | +0.97% | |
| 1.05 | 1.14 | 1.03 | 1.03 | 0.00% | |
| 1.08 | 1.18 | 1.03 | 1.03 | -4.63% | |
| 1.05 | 1.11 | 1.05 | 1.08 | +1.89% | |
| 1.11 | 1.11 | 1.05 | 1.06 | -2.75% | |
| 1.11 | 1.14 | 1.06 | 1.09 | +2.83% | |
| 1.12 | 1.16 | 1.04 | 1.06 | -6.19% | |
| 1.18 | 1.19 | 1.10 | 1.13 | -5.04% | |
| 1.23 | 1.25 | 1.18 | 1.19 | -4.80% | |
| 1.24 | 1.30 | 1.16 | 1.25 | -0.79% | |
| 1.27 | 1.29 | 1.21 | 1.26 | +3.28% | |
| 1.18 | 1.28 | 1.15 | 1.22 | +1.67% | |
| 1.17 | 1.21 | 1.10 | 1.20 | +0.84% | |
| 0.96 | 1.22 | 0.94 | 1.19 | +26.60% | |
| 0.96 | 1.00 | 0.93 | 0.94 | 0.00% | |
| 0.91 | 0.95 | 0.87 | 0.94 | +2.17% | |
| 0.95 | 0.96 | 0.89 | 0.92 | -4.17% | |
| 0.97 | 0.97 | 0.92 | 0.96 | +4.35% | |
| 0.87 | 0.97 | 0.86 | 0.92 | +1.10% | |
| 0.91 | 1.00 | 0.86 | 0.91 | -3.19% | |
| 0.99 | 0.99 | 0.93 | 0.94 | -5.05% | |
| 0.89 | 0.99 | 0.88 | 0.99 | +12.50% | |
| 0.93 | 0.93 | 0.85 | 0.88 | -2.22% | |
| 0.96 | 0.97 | 0.89 | 0.90 | -6.25% | |
| 1.04 | 1.04 | 0.96 | 0.96 | -5.88% | |
| 1.01 | 1.04 | 1.01 | 1.02 | +0.99% | |
| 1.00 | 1.06 | 1.00 | 1.01 | +1.00% | |
| 1.07 | 1.07 | 0.98 | 1.00 | -4.76% | |
| 0.96 | 1.08 | 0.95 | 1.05 | +7.14% | |
| 0.97 | 1.05 | 0.91 | 0.98 | +1.03% | |
| 0.92 | 0.97 | 0.92 | 0.97 | +2.11% | |
| 0.91 | 1.02 | 0.91 | 0.95 | +1.06% | |
| 1.05 | 1.05 | 0.90 | 0.94 | -3.09% | |
| 0.99 | 1.02 | 0.97 | 0.97 | -1.02% | |
| 1.02 | 1.07 | 0.95 | 0.98 | -2.00% | |
| 0.94 | 1.05 | 0.90 | 1.00 | +7.53% | |
| 0.94 | 0.95 | 0.88 | 0.93 | -1.06% | |
| 0.89 | 0.98 | 0.86 | 0.94 | +5.62% | |
| 0.85 | 0.89 | 0.85 | 0.89 | +3.49% | |
| 0.88 | 0.89 | 0.84 | 0.86 | -3.37% | |
| 0.87 | 0.90 | 0.87 | 0.89 | +1.14% | |
| 0.86 | 0.90 | 0.86 | 0.88 | 0.00% | |
| 0.82 | 0.90 | 0.82 | 0.88 | +4.76% | |
| 0.87 | 0.87 | 0.82 | 0.84 | +1.20% | |
| 0.87 | 0.87 | 0.83 | 0.83 | -2.35% | |
| 0.88 | 0.88 | 0.85 | 0.85 | +3.66% | |
| 0.86 | 0.90 | 0.82 | 0.82 | -4.65% | |
| 0.86 | 0.90 | 0.84 | 0.86 | 0.00% | |
| 0.87 | 0.93 | 0.86 | 0.86 | 0.00% | |
| 0.84 | 0.89 | 0.82 | 0.86 | -2.27% | |
| 0.90 | 0.90 | 0.87 | 0.88 | -2.22% | |
| 0.83 | 0.92 | 0.83 | 0.90 | +12.50% | |
| 0.79 | 0.82 | 0.79 | 0.80 | 0.00% | |
| 0.85 | 0.85 | 0.80 | 0.80 | -3.61% | |
| 0.83 | 0.90 | 0.83 | 0.83 | -2.35% | |
| 0.91 | 0.91 | 0.84 | 0.85 | -1.16% | |
| 0.85 | 0.90 | 0.85 | 0.86 | +1.18% | |
| 0.87 | 0.87 | 0.85 | 0.85 | -2.30% | |
| 0.84 | 0.87 | 0.84 | 0.87 | +2.35% | |
| 0.88 | 0.90 | 0.85 | 0.85 | -2.30% | |
| 0.85 | 0.87 | 0.84 | 0.87 | +2.35% | |
| 0.94 | 0.96 | 0.85 | 0.85 | -3.41% | |
| 0.95 | 0.95 | 0.87 | 0.88 | -4.35% | |
| 0.96 | 0.97 | 0.92 | 0.92 | -3.16% | |
| 0.95 | 0.95 | 0.92 | 0.95 | 0.00% | |
| 0.98 | 1.00 | 0.94 | 0.95 | -4.04% | |
| 1.00 | 1.00 | 0.97 | 0.99 | +2.06% | |
| 0.95 | 0.98 | 0.92 | 0.97 | +5.43% | |
| 0.94 | 0.97 | 0.92 | 0.92 | -1.08% | |
| 0.90 | 0.94 | 0.89 | 0.93 | +3.33% | |
| 0.88 | 0.95 | 0.88 | 0.90 | 0.00% | |
| 0.88 | 0.92 | 0.86 | 0.90 | +5.88% | |
| 0.86 | 0.87 | 0.84 | 0.85 | -2.30% | |
| 0.85 | 0.88 | 0.85 | 0.87 | -2.25% | |
| 0.86 | 0.90 | 0.85 | 0.89 | +3.49% | |
| 0.87 | 0.91 | 0.85 | 0.86 | 0.00% | |
| 0.85 | 0.90 | 0.85 | 0.86 | 0.00% | |
| 0.85 | 0.94 | 0.82 | 0.86 | +1.18% | |
| 0.97 | 0.98 | 0.85 | 0.85 | -7.61% | |
| 0.94 | 1.06 | 0.92 | 0.92 | +2.22% | |
| 0.85 | 0.93 | 0.84 | 0.90 | +4.65% | |
| 0.78 | 0.90 | 0.77 | 0.86 | +16.22% | |
| 0.73 | 0.77 | 0.73 | 0.74 | +5.71% | |
| 0.72 | 0.74 | 0.70 | 0.70 | 0.00% | |
| 0.74 | 0.79 | 0.70 | 0.70 | -4.11% | |
| 0.78 | 0.80 | 0.73 | 0.73 | -2.67% | |
| 0.77 | 0.80 | 0.73 | 0.75 | 0.00% | |
| 0.75 | 0.77 | 0.74 | 0.75 | +2.74% | |
| 0.77 | 0.79 | 0.73 | 0.73 | -1.35% | |
| 0.75 | 0.79 | 0.72 | 0.74 | -1.33% | |
| 0.76 | 0.81 | 0.73 | 0.75 | -3.85% | |
| 0.81 | 0.81 | 0.77 | 0.78 | -3.70% | |
| 0.83 | 0.84 | 0.81 | 0.81 | -1.22% | |
| 0.83 | 0.83 | 0.81 | 0.82 | -1.20% | |
| 0.85 | 0.85 | 0.81 | 0.83 | -2.35% | |
| 0.83 | 0.87 | 0.81 | 0.85 | +2.41% | |
| 0.82 | 0.83 | 0.80 | 0.83 | +1.22% | |
| 0.82 | 0.84 | 0.80 | 0.82 | 0.00% | |
| 0.83 | 0.85 | 0.82 | 0.82 | -2.38% | |
| 0.83 | 0.85 | 0.82 | 0.84 | +1.20% | |
| 0.85 | 0.87 | 0.83 | 0.83 | -3.49% | |
| 0.82 | 0.88 | 0.82 | 0.86 | -1.15% | |
| 0.84 | 0.88 | 0.82 | 0.87 | +6.10% | |
| 0.84 | 0.85 | 0.82 | 0.82 | -3.53% | |
| 0.89 | 0.90 | 0.82 | 0.85 | -1.16% | |
| 0.84 | 0.93 | 0.84 | 0.86 | +1.18% | |
| 0.81 | 0.85 | 0.80 | 0.85 | +6.25% | |
| 0.80 | 0.84 | 0.79 | 0.80 | -2.44% | |
| 0.85 | 0.85 | 0.78 | 0.82 | -2.38% | |
| 0.83 | 0.85 | 0.82 | 0.84 | 0.00% | |
| 0.85 | 0.85 | 0.83 | 0.84 | 0.00% | |
| 0.82 | 0.85 | 0.81 | 0.84 | 0.00% | |
| 0.85 | 0.90 | 0.80 | 0.84 | +1.20% | |
| 0.90 | 0.94 | 0.77 | 0.83 | -7.78% | |
| 0.78 | 0.90 | 0.78 | 0.90 | +13.92% | |
| 0.94 | 0.97 | 0.69 | 0.79 | -15.05% | |
| 0.96 | 0.97 | 0.93 | 0.93 | -3.12% | |
| 0.95 | 0.96 | 0.94 | 0.96 | +1.05% | |
| 0.99 | 0.99 | 0.95 | 0.95 | -3.06% | |
| 1.00 | 1.00 | 0.96 | 0.98 | +2.08% | |
| 1.03 | 1.03 | 0.95 | 0.96 | -2.04% | |
| 0.99 | 1.02 | 0.94 | 0.98 | +3.16% | |
| 0.96 | 1.01 | 0.95 | 0.95 | 0.00% | |
| 0.97 | 0.98 | 0.93 | 0.95 | 0.00% | |
| 1.02 | 1.02 | 0.95 | 0.95 | -5.94% | |
| 1.07 | 1.07 | 1.00 | 1.01 | -4.72% | |
| 1.04 | 1.12 | 1.03 | 1.06 | +0.95% | |
| 1.07 | 1.10 | 1.05 | 1.05 | -1.87% | |
| 1.02 | 1.11 | 0.98 | 1.07 | +2.88% | |
| 1.06 | 1.07 | 1.00 | 1.04 | -0.95% | |
| 1.13 | 1.15 | 1.02 | 1.05 | -6.25% | |
| 1.11 | 1.15 | 1.09 | 1.12 | +0.90% | |
| 1.06 | 1.14 | 1.03 | 1.11 | +7.77% | |
| 0.98 | 1.04 | 0.98 | 1.03 | +3.00% | |
| 1.02 | 1.05 | 1.00 | 1.00 | 0.00% | |
| 0.97 | 1.03 | 0.97 | 1.00 | +3.09% | |
| 0.95 | 1.00 | 0.92 | 0.97 | 0.00% | |
| 0.92 | 1.00 | 0.92 | 0.97 | +3.19% | |
| 0.94 | 0.96 | 0.93 | 0.94 | -1.05% | |
| 0.95 | 0.97 | 0.93 | 0.95 | +2.15% | |
| 0.92 | 1.00 | 0.92 | 0.93 | +1.09% | |
| 0.93 | 0.95 | 0.90 | 0.92 | -3.16% | |
| 0.95 | 1.00 | 0.95 | 0.95 | 0.00% | |
| 1.04 | 1.06 | 0.93 | 0.95 | -8.65% | |
| 1.05 | 1.09 | 1.04 | 1.04 | -1.89% | |
| 1.19 | 1.22 | 1.05 | 1.06 | -7.83% | |
| 1.17 | 1.19 | 1.15 | 1.15 | -0.86% | |
| 1.17 | 1.18 | 1.15 | 1.16 | -0.85% | |
| 1.17 | 1.18 | 1.15 | 1.17 | +0.86% | |
| 1.21 | 1.23 | 1.05 | 1.16 | -7.20% | |
| 1.27 | 1.27 | 1.23 | 1.25 | -0.79% | |
| 1.29 | 1.29 | 1.25 | 1.26 | 0.00% | |
| 1.30 | 1.31 | 1.25 | 1.26 | -3.82% | |
| 1.32 | 1.34 | 1.21 | 1.31 | -0.76% | |
| 1.31 | 1.35 | 1.31 | 1.32 | -0.75% | |
| 1.30 | 1.33 | 1.30 | 1.33 | +0.76% | |
| 1.31 | 1.35 | 1.29 | 1.32 | +1.54% | |
| 1.28 | 1.33 | 1.27 | 1.30 | 0.00% | |
| 1.31 | 1.35 | 1.27 | 1.30 | 0.00% | |
| 1.28 | 1.32 | 1.27 | 1.30 | +1.56% | |
| 1.28 | 1.31 | 1.26 | 1.28 | 0.00% | |
| 1.31 | 1.32 | 1.26 | 1.28 | -3.03% | |
| 1.26 | 1.35 | 1.26 | 1.32 | +3.13% | |
| 1.29 | 1.35 | 1.25 | 1.28 | 0.00% | |
| 1.36 | 1.36 | 1.04 | 1.28 | -5.88% | |
| 1.41 | 1.42 | 1.36 | 1.36 | -3.55% | |
| 1.45 | 1.45 | 1.37 | 1.41 | -2.08% | |
| 1.35 | 1.46 | 1.35 | 1.44 | +4.35% | |
| 1.35 | 1.40 | 1.33 | 1.38 | +0.73% | |
| 1.45 | 1.46 | 1.36 | 1.37 | -6.80% | |
| 1.46 | 1.48 | 1.41 | 1.47 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BLIN chart for longer ranges.