BlackLine Inc (BL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.23 | 2.6400515132 | 46.59 | 48.51 | 45.75 | 889513 | 47.19495718 | CS |
| 4 | -0.26 | -0.540765391015 | 48.08 | 49.21 | 45.75 | 890301 | 47.72100295 | CS |
| 12 | -12.99 | -21.3616181549 | 60.81 | 63.305 | 43.78 | 1096417 | 49.63391541 | CS |
| 26 | -12.81 | -21.128154379 | 60.63 | 69.31 | 43.78 | 1040075 | 56.55499721 | CS |
| 52 | -8.82 | -15.5720338983 | 56.64 | 69.31 | 43.78 | 802639 | 56.25531358 | CS |
| 156 | -67.82 | -58.6475268073 | 115.64 | 135 | 43.78 | 636069 | 66.45799858 | CS |
| 260 | 1.15 | 2.46410970645 | 46.67 | 154.61 | 38.01 | 596755 | 72.81442477 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 47.82 | 0.31 | 0.65 | 48.07 | 48.34 | 47.55 | 577768 |
| 1721946900 | 47.51 | 0.69 | 1.47 | 47.19 | 48.51 | 46.8 | 781785 |
| 1721860500 | 46.82 | -0.92 | -1.93 | 47.93 | 48.46 | 46.795 | 709836 |
| 1721774100 | 47.74 | 0.74 | 1.57 | 46.97 | 48.03 | 46.93 | 1113945 |
| 1721687700 | 47 | 0.23 | 0.49 | 47.23 | 47.23 | 45.75 | 849938 |
| 1721428500 | 46.77 | 0.18 | 0.39 | 46.59 | 47.2 | 46.1 | 992062 |
| 1721342100 | 46.59 | -1.34 | -2.80 | 47.7 | 48.185 | 46.15 | 1197558 |
| 1721255700 | 47.93 | -0.75 | -1.54 | 48.07 | 48.42 | 47.36 | 1028757 |
| 1721169300 | 48.68 | 0.45 | 0.93 | 48.63 | 49.21 | 48.4 | 861269 |
| 1721082900 | 48.23 | 0.24 | 0.50 | 48.3 | 48.66 | 47.83 | 885449 |
| 1720823700 | 47.99 | 0.1 | 0.21 | 48.13 | 48.5 | 47.74 | 641124 |
| 1720737300 | 47.89 | 0.71 | 1.50 | 48.3 | 48.58 | 47.22 | 1012991 |
| 1720650900 | 47.18 | -0.03 | -0.06 | 47.42 | 47.45 | 46.67 | 481105 |
| 1720564500 | 47.21 | -1.57 | -3.22 | 48.61 | 48.61 | 46.99 | 848644 |
| 1720478100 | 48.78 | 0.49 | 1.01 | 48.42 | 48.93 | 48.32 | 848991 |
| 1720218900 | 48.29 | -0.05 | -0.10 | 47.99 | 48.65 | 47.915 | 832815 |
| 1720040640 | 48.34 | 0.27 | 0.56 | 48.11 | 48.64 | 47.84 | 651395 |
| 1719959700 | 48.07 | 0.02 | 0.04 | 48.43 | 48.815 | 47.76 | 1193719 |
| 1719873300 | 48.05 | 0.2 | 0.42 | 48.08 | 48.56 | 47.36 | 1094034 |
| 1719614100 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1719527700 | 47.85 | 0.68 | 1.44 | 47.34 | 48.35 | 46.83 | 1252769 |
| 1719441300 | 47.17 | 0.5 | 1.07 | 46.22 | 47.66 | 45.5 | 1481469 |
| 1719354900 | 46.67 | -0.85 | -1.79 | 47.78 | 47.91 | 46.54 | 1742418 |
| 1719268500 | 47.52 | 1.68 | 3.66 | 45.62 | 49.82 | 45.6 | 2944989 |
| 1719009300 | 45.84 | 0.95 | 2.12 | 44.8 | 45.89 | 44.705 | 1483896 |
| 1718922900 | 44.89 | 0.83 | 1.88 | 44 | 44.99 | 43.78 | 709288 |
| 1718750100 | 44.06 | -1.31 | -2.89 | 45.09 | 45.14 | 43.92 | 878893 |
| 1718663700 | 45.37 | -0.15 | -0.33 | 45.26 | 45.6 | 45.0408 | 780203 |
| 1718404500 | 45.52 | 0.1 | 0.22 | 45.06 | 45.625 | 44.62 | 493802 |
| 1718318100 | 45.42 | -0.64 | -1.39 | 46.63 | 46.63 | 44.59 | 1238282 |
| 1718231700 | 46.06 | 0.25 | 0.55 | 47.23 | 47.66 | 45.74 | 826306 |
| 1718145300 | 45.81 | -0.05 | -0.11 | 45.49 | 46.32 | 45.05 | 686227 |
| 1718058900 | 45.86 | -0.15 | -0.33 | 45.3 | 46.08 | 44.92 | 1123183 |
| 1717799700 | 46.01 | -1.13 | -2.40 | 46.55 | 46.955 | 45.63 | 826709 |
| 1717713300 | 47.14 | -0.69 | -1.44 | 47.56 | 48.0599 | 47.01 | 863911 |
| 1717626900 | 47.83 | 0.37 | 0.78 | 47.86 | 48.43 | 47.47 | 1019928 |
| 1717540500 | 47.46 | 0.47 | 1.00 | 46.93 | 48.41 | 46.75 | 1550767 |
| 1717454100 | 46.99 | -0.73 | -1.53 | 48.25 | 48.4804 | 46.75 | 928135 |
| 1717194900 | 47.72 | -0.02 | -0.04 | 48.05 | 48.085 | 47.261 | 946444 |
| 1717108500 | 47.74 | -1.12 | -2.29 | 48.86 | 48.86 | 47.37 | 961665 |
| 1717022100 | 48.86 | 0.14 | 0.29 | 48.6 | 49.6879 | 48 | 1389149 |
| 1716935700 | 48.72 | -0.92 | -1.85 | 50.04 | 50.04 | 48.35 | 1204815 |
| 1716590100 | 49.64 | -0.98 | -1.94 | 50.63 | 50.67 | 49.52 | 1066582 |
| 1716503700 | 50.62 | -1.4 | -2.69 | 52.15 | 52.35 | 50.02 | 1687668 |
| 1716417300 | 52.02 | -0.65 | -1.23 | 52.45 | 52.85 | 51.87 | 6104710 |
| 1716330900 | 52.67 | -5.21 | -9.00 | 55.43 | 55.65 | 52.6 | 3426443 |
| 1716244500 | 57.88 | -0.58 | -0.99 | 58.43 | 58.43 | 57.28 | 411314 |
| 1715985300 | 58.46 | -0.61 | -1.03 | 59.12 | 59.51 | 58.06 | 381497 |
| 1715898900 | 59.07 | 0.17 | 0.29 | 58.83 | 59.43 | 58.06 | 418050 |
| 1715812500 | 58.9 | 1.06 | 1.83 | 59 | 59.315 | 58.02 | 472071 |
| 1715726100 | 57.84 | -0.08 | -0.14 | 58.96 | 59.62 | 57.78 | 522071 |
| 1715639700 | 57.92 | -0.3 | -0.52 | 58.76 | 58.945 | 57.75 | 640234 |
| 1715380500 | 58.22 | -0.77 | -1.31 | 59.12 | 59.12 | 57.83 | 757105 |
| 1715294100 | 58.99 | -0.52 | -0.87 | 59.33 | 59.865 | 58.47 | 831029 |
| 1715207700 | 59.51 | -0.92 | -1.52 | 59.25 | 63.305 | 59.06 | 1235106 |
| 1715121300 | 60.43 | -0.28 | -0.46 | 60.83 | 60.95 | 59.88 | 676987 |
| 1715034900 | 60.71 | -0.2 | -0.33 | 61.21 | 61.41 | 60.0701 | 734601 |
| 1714775700 | 60.91 | 1.22 | 2.04 | 60.81 | 61.9 | 59.69 | 675236 |
| 1714689300 | 59.69 | 1.75 | 3.02 | 59 | 59.785 | 57.8 | 766253 |
| 1714602900 | 57.94 | -0.11 | -0.19 | 58 | 59.48 | 56.81 | 809390 |
| 1714516500 | 58.05 | -2.23 | -3.70 | 59.51 | 59.895 | 58 | 914596 |
| 1714430100 | 60.28 | -0.55 | -0.90 | 61.26 | 61.95 | 60.2 | 583327 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
