Bridgeline Digital, Inc.
BLINNASDAQTechnology● Active
$1.14
+$0.08(+7.55%)
Market Cap$14363862
P/E Ratio—
52W High$1.74
52W Low$0.69
Bridgeline Digital, Inc.（BLIN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
blin · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$14.38
Jul 6, 2021
-92.6% from here
5-Year Low5Y
$0.6854
Dec 29, 2025
+56.1% from low
IPO Priceadj.
$6,250.00
Jun 29, 2007
-100.0% since IPO
1 Year Ago
$1.58
Jun 9, 2025
-32.3% in 1Y
5 Years Ago
$2.82
Jun 8, 2021
-62.1% in 5Y
10 Years Ago
$387.50
Jun 8, 2016
-99.7% in 10Y
Historical Price Data · BLIN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.11 | $1.14 | $1.06 | $1.14 | $1.14 | 26K | +2.70% |
| Jun 5, 2026 | $1.12 | $1.16 | $1.04 | $1.06 | $1.06 | 88K | -5.36% |
| Jun 4, 2026 | $1.18 | $1.19 | $1.10 | $1.13 | $1.13 | 67K | -4.24% |
| Jun 3, 2026 | $1.23 | $1.25 | $1.18 | $1.19 | $1.19 | 17K | -3.25% |
| Jun 2, 2026 | $1.24 | $1.30 | $1.16 | $1.25 | $1.25 | 83K | +0.81% |
| Jun 1, 2026 | $1.27 | $1.29 | $1.21 | $1.26 | $1.26 | 102K | -0.79% |
| May 29, 2026 | $1.18 | $1.28 | $1.15 | $1.22 | $1.22 | 146K | +3.39% |
| May 28, 2026 | $1.17 | $1.21 | $1.10 | $1.20 | $1.20 | 103K | +2.56% |
| May 27, 2026 | $0.96 | $1.22 | $0.94 | $1.19 | $1.19 | 234K | +23.96% |
| May 26, 2026 | $0.96 | $1.00 | $0.93 | $0.94 | $0.94 | 27K | -1.80% |
| May 22, 2026 | $0.91 | $0.95 | $0.87 | $0.94 | $0.94 | 26K | +3.86% |
| May 21, 2026 | $0.95 | $0.96 | $0.89 | $0.92 | $0.92 | 37K | -3.13% |
| May 20, 2026 | $0.97 | $0.97 | $0.92 | $0.96 | $0.96 | 23K | -0.52% |
| May 19, 2026 | $0.87 | $0.97 | $0.86 | $0.92 | $0.92 | 29K | +5.78% |
| May 18, 2026 | $0.91 | $1.00 | $0.86 | $0.91 | $0.91 | 32K | -0.43% |
| May 15, 2026 | $0.99 | $0.99 | $0.93 | $0.94 | $0.94 | 39K | -5.22% |
| May 14, 2026 | $0.89 | $0.99 | $0.88 | $0.99 | $0.99 | 31K | +11.18% |
| May 13, 2026 | $0.93 | $0.93 | $0.85 | $0.88 | $0.88 | 45K | -5.35% |
| May 12, 2026 | $0.96 | $0.97 | $0.89 | $0.90 | $0.90 | 53K | -5.74% |
| May 11, 2026 | $1.04 | $1.04 | $0.96 | $0.96 | $0.96 | 45K | -7.68% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BLIN
Jan 1 → Dec 31 · 6 years2026+34.1%$0.85 → $1.14
+34.1%
2025-47.5%$1.58 → $0.83
-47.5%
2024+83.7%$0.86 → $1.58
+83.7%
2023-17.9%$1.06 → $0.87
-17.9%
2022-53.9%$2.28 → $1.05
-53.9%
2021-19.9%$2.82 → $2.26
-19.9%
Best Year2024 · +83.7%
Worst Year2022 · -53.9%
Positive Years2 / 6
Avg Annual Return-3.6%
6Y Total Return-59.6%
6Y CAGR~-14.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.08+0.00%
Mkt Cap $5.04T
Apple Inc.
AAPL
$312.63+0.00%
Mkt Cap $4.59T
Microsoft Corporation
MSFT
$412.12+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.10+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$396.75+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$939.36+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.76+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,746.10+0.00%
Mkt Cap $673.0B
Oracle Corporation
ORCL
$212.07+0.00%
Mkt Cap $609.9B
Intel Corporation
INTC
$109.81+0.00%
Mkt Cap $551.9BWhat If You Invested in BLIN?
If you invested $1,000 in BLIN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3
Total Return-99.7%
CAGR~-44.5% / yr
Profit$-997
Based on Jun 8, 2016 · $387.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bridgeline Digital, Inc.（BLIN）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BLIN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BLIN 历史股价FMP 日线复权 OHLCV