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
20th May 2026 (Wed) 0.9555 0.9555 0.9555 0.96 506
19th May 2026 (Tue) 0.9002 0.9002 0.9002 0.9223 0
18th May 2026 (Mon) 0.9401 0.9401 0.8812 0.9061 300
15th May 2026 (Fri) 0.9599 0.96 0.93 0.94 2,353
14th May 2026 (Thu) 0.91 0.9895 0.91 0.9895 153
13th May 2026 (Wed) 0.90 0.90 0.8499 0.8802 6,204
12th May 2026 (Tue) 0.9601 0.9601 0.90 0.9049 2,513
11th May 2026 (Mon) 0.9701 0.9701 0.97 0.9601 1,910
8th May 2026 (Fri) 1.01 1.02 1.01 1.02 9
7th May 2026 (Thu) 1.01 1.01 1.01 1.01 6,235
6th May 2026 (Wed) 1.04 1.04 1.03 1.00 3,141
5th May 2026 (Tue) 1.01 1.04 1.01 1.05 1,761
4th May 2026 (Mon) 0.98 1.01 0.98 0.9807 299
1st May 2026 (Fri) 0.9688 0.9688 0.9688 0.97 133
30th Apr 2026 (Thu) 0.92 0.95 0.92 0.95 0
29th Apr 2026 (Wed) 0.92 0.92 0.92 0.9397 261
28th Apr 2026 (Tue) 0.9996 0.9996 0.99 0.9724 263
27th Apr 2026 (Mon) 0.9655 1.00 0.9655 0.98 224
24th Apr 2026 (Fri) 0.93 1.04 0.93 1.00 2,660
23rd Apr 2026 (Thu) 0.90 0.90 0.8821 0.9347 504
22nd Apr 2026 (Wed) 0.8811 0.98 0.8811 0.9422 2,877
21st Apr 2026 (Tue) 0.863 0.8851 0.863 0.89 3,019
20th Apr 2026 (Mon) 0.83 0.8558 0.83 0.8558 9
17th Apr 2026 (Fri) 0.83 0.8881 0.83 0.8881 3
16th Apr 2026 (Thu) 0.83 0.8835 0.83 0.8835 259
15th Apr 2026 (Wed) 0.83 0.8847 0.83 0.8847 31
14th Apr 2026 (Tue) 0.83 0.8301 0.83 0.8361 1,409
13th Apr 2026 (Mon) 0.8501 0.8501 0.8402 0.83 1,371
10th Apr 2026 (Fri) 0.86 0.86 0.86 0.8507 1,018
9th Apr 2026 (Thu) 0.8371 0.8371 0.8271 0.824 310
8th Apr 2026 (Wed) 0.84 0.8808 0.84 0.8616 653
7th Apr 2026 (Tue) 0.8999 0.9137 0.8779 0.8588 1,940
6th Apr 2026 (Mon) 0.8544 0.8574 0.8544 0.8567 1,336
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
FTSE 100 Latest
Value10,443.47
Change11.13