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
3rd Apr 2026 (Fri) 0.89 0.8941 0.8722 0.8803 958
2nd Apr 2026 (Thu) 0.89 0.8941 0.8722 0.8803 958
1st Apr 2026 (Wed) 0.8949 0.9089 0.8841 0.9002 4,150
31st Mar 2026 (Tue) 0.7925 0.8063 0.792 0.797 1,156
30th Mar 2026 (Mon) 0.8206 0.8417 0.8002 0.8001 2,196
27th Mar 2026 (Fri) 0.86 0.86 0.8503 0.8263 716
26th Mar 2026 (Thu) 0.8699 0.884 0.869 0.8502 2,972
25th Mar 2026 (Wed) 0.8786 0.8786 0.8603 0.86 303
24th Mar 2026 (Tue) 0.845 0.845 0.845 0.8503 402
23rd Mar 2026 (Mon) 0.8487 0.8538 0.8487 0.869 53
20th Mar 2026 (Fri) 0.85 0.8551 0.85 0.848 19
19th Mar 2026 (Thu) 0.8501 0.8642 0.8501 0.8737 106
18th Mar 2026 (Wed) 0.86 0.8784 0.8552 0.8517 617
17th Mar 2026 (Tue) 0.93 0.93 0.875 0.8752 3,597
16th Mar 2026 (Mon) 0.9315 0.9315 0.9241 0.9212 234
13th Mar 2026 (Fri) 0.9307 0.9502 0.9304 0.9496 637
12th Mar 2026 (Thu) 0.97 0.97 0.9694 0.9509 261
11th Mar 2026 (Wed) 0.9927 0.9927 0.9872 0.9914 3,384
10th Mar 2026 (Tue) 0.9217 0.9699 0.9217 0.9699 2,877
9th Mar 2026 (Mon) 0.9361 0.9361 0.9217 0.9217 760
6th Mar 2026 (Fri) 0.90 0.9399 0.90 0.9343 0
5th Mar 2026 (Thu) 0.914 0.9352 0.904 0.9024 2,696
4th Mar 2026 (Wed) 0.8693 0.8964 0.8612 0.904 3,608
3rd Mar 2026 (Tue) 0.859 0.8637 0.8407 0.8515 2,777
2nd Mar 2026 (Mon) 0.869 0.8847 0.855 0.8704 3,197
27th Feb 2026 (Fri) 0.89 0.90 0.89 0.8903 2,548
26th Feb 2026 (Thu) 0.8756 0.899 0.852 0.8634 6,666
25th Feb 2026 (Wed) 0.91 0.91 0.8626 0.8626 0
24th Feb 2026 (Tue) 0.91 0.91 0.85 0.85 0
23rd Feb 2026 (Mon) 0.91 0.922 0.861 0.85 2,732
20th Feb 2026 (Fri) 0.9859 1.03 0.941 0.922 2,533
19th Feb 2026 (Thu) 0.84 0.93 0.84 0.9033 4,783
18th Feb 2026 (Wed) 0.78 0.8999 0.78 0.8595 4,557
17th Feb 2026 (Tue) 0.7497 0.7637 0.7497 0.74 2,110
16th Feb 2026 (Mon) 0.73 0.73 0.7001 0.701 3,009
13th Feb 2026 (Fri) 0.73 0.73 0.7001 0.701 3,009
12th Feb 2026 (Thu) 0.76 0.76 0.7023 0.7009 19,883
11th Feb 2026 (Wed) 0.759 0.77 0.759 0.7334 9,282
10th Feb 2026 (Tue) 0.75 0.75 0.75 0.7501 998
9th Feb 2026 (Mon) 0.75 0.75 0.75 0.75 200
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
FTSE 100 Latest
Value10,436.29
Change71.50