Close
Company Search
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 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
6th Jan 2026 (Tue) 0.836 0.836 0.836 0.8428 305
5th Jan 2026 (Mon) 0.8297 0.8504 0.8297 0.8352 45,097
2nd Jan 2026 (Fri) 0.854 0.854 0.8001 0.84 16
1st Jan 2026 (Thu) 0.8942 0.8942 0.7783 0.8302 15,617
31st Dec 2025 (Wed) 0.8942 0.8942 0.7783 0.8302 15,617
30th Dec 2025 (Tue) 0.80 0.8992 0.80 0.8996 20,175
29th Dec 2025 (Mon) 0.93 0.93 0.6917 0.794 29,682
26th Dec 2025 (Fri) 0.955 0.955 0.93 0.9301 15,923
25th Dec 2025 (Thu) 0.9419 0.957 0.9419 0.9562 254
24th Dec 2025 (Wed) 0.9419 0.957 0.9419 0.9562 254
23rd Dec 2025 (Tue) 0.96 0.96 0.954 0.9541 6,130
22nd Dec 2025 (Mon) 0.97 0.98 0.9662 0.9842 1,325
19th Dec 2025 (Fri) 0.981 0.981 0.9523 0.9556 725
18th Dec 2025 (Thu) 1.00 1.01 0.9803 0.98 18,911
17th Dec 2025 (Wed) 0.9805 0.9805 0.98 0.95 52
16th Dec 2025 (Tue) 0.9339 0.9589 0.9303 0.9531 949
15th Dec 2025 (Mon) 1.00 1.00 0.95 0.95 12,314
12th Dec 2025 (Fri) 1.06 1.06 1.01 1.01 8,201
11th Dec 2025 (Thu) 1.04 1.115 1.03 1.06 11,642
10th Dec 2025 (Wed) 1.09 1.09 1.07 1.05 248
9th Dec 2025 (Tue) 1.01 1.01 1.00 1.07 28,330
8th Dec 2025 (Mon) 1.05 1.05 1.00 1.04 6,243
FTSE 100 Latest
Value10,369.75
Change60.53