Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bridgeline Digi (BLIN.US) Share Price

Price $0.779 on 06-02-2026 at 22:35:00
Change $0.04 5.41%
Buy $0.79
Sell $0.65
Last Trade: -
Day's Volume: 242
Last Close: $0.733
Open: $0.76
ISIN: US10807Q7007
Day's Range $0.76 - $0.7852
52wk Range: $0.40 - $2.03
Market Capitalisation: $9.05m
VWAP: $0.764287
Shares in Issue: 12.22m

Bridgeline Digi (BLIN.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Bridgeline Digi trades

Bridgeline Digi (BLIN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.76 0.7852 0.76 0.733 242
5th Feb 2026 (Thu) 0.7521 0.76 0.75 0.74 404
4th Feb 2026 (Wed) 0.75 0.7705 0.75 0.7545 620
3rd Feb 2026 (Tue) 0.8056 0.8056 0.7747 0.7801 696
2nd Feb 2026 (Mon) 0.826 0.84 0.825 0.8101 4,096
30th Jan 2026 (Fri) 0.811 0.8125 0.811 0.815 4,876
29th Jan 2026 (Thu) 0.84 0.84 0.826 0.83 661
28th Jan 2026 (Wed) 0.85 0.8629 0.808 0.825 3,064
27th Jan 2026 (Tue) 0.829 0.83 0.829 0.825 3,919
26th Jan 2026 (Mon) 0.844 0.844 0.8238 0.8238 46
23rd Jan 2026 (Fri) 0.844 0.85 0.8221 0.8202 4,308
22nd Jan 2026 (Thu) 0.8302 0.835 0.83 0.835 661
21st Jan 2026 (Wed) 0.86 0.86 0.841 0.8341 226
20th Jan 2026 (Tue) 0.8707 0.8707 0.86 0.86 11,023
19th Jan 2026 (Mon) 0.849 0.86 0.849 0.87 1,217
16th Jan 2026 (Fri) 0.849 0.86 0.849 0.87 1,217
15th Jan 2026 (Thu) 0.8968 0.8968 0.8232 0.8232 148
14th Jan 2026 (Wed) 0.8968 0.90 0.8263 0.852 700
13th Jan 2026 (Tue) 0.8496 0.90 0.8496 0.845 22,279
12th Jan 2026 (Mon) 0.802 0.8502 0.80 0.845 21,382
9th Jan 2026 (Fri) 0.7906 0.8169 0.7906 0.8003 1,489
8th Jan 2026 (Thu) 0.8276 0.8326 0.7901 0.818 18,333
7th Jan 2026 (Wed) 0.844 0.844 0.844 0.8413 108
See more Bridgeline Digi price history
FTSE 100 Latest
Value10,369.75
Change60.53

Login to your account

Forgot Password?

Not Registered