BlackLine Inc (BL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.56 | -2.64451601966 | 58.99 | 59.11 | 55 | 588989 | 56.74638917 | CS |
| 4 | -7.61 | -11.7004920049 | 65.04 | 65.1 | 55 | 568661 | 60.63934191 | CS |
| 12 | 0.31 | 0.542717086835 | 57.12 | 65.1 | 54.87 | 603076 | 60.51346748 | CS |
| 26 | 9.13 | 18.9026915114 | 48.3 | 65.1 | 43.368 | 689263 | 54.49113929 | CS |
| 52 | 0.61 | 1.0735656459 | 56.82 | 69.31 | 43.368 | 847921 | 56.12461712 | CS |
| 156 | -31.48 | -35.4065909347 | 88.91 | 93.11 | 43.368 | 679437 | 60.28209067 | CS |
| 260 | 1.82 | 3.27279266319 | 55.61 | 154.61 | 38.01 | 613242 | 72.72712277 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 56.42 | 0.76 | 1.37 | 55.01 | 56.49 | 55 | 719418 |
| 1736552100 | 55.66 | -1.43 | -2.50 | 56.2 | 56.4 | 55.27 | 515498 |
| 1736379300 | 57.09 | -0.66 | -1.14 | 57.34 | 57.6799 | 56.84 | 500370 |
| 1736292900 | 57.75 | -1.2 | -2.04 | 58.99 | 59.11 | 57.46 | 620668 |
| 1736206500 | 58.95 | -2.69 | -4.36 | 60.68 | 61.41 | 58.31 | 793395 |
| 1735947300 | 61.64 | 1.31 | 2.17 | 60.87 | 61.66 | 60.57 | 376580 |
| 1735860900 | 60.33 | -0.43 | -0.71 | 61 | 61.27 | 59.765 | 426628 |
| 1735688100 | 60.76 | 0.39 | 0.65 | 60.77 | 60.97 | 59.675 | 578727 |
| 1735601700 | 60.37 | -0.83 | -1.36 | 60.59 | 60.98 | 59.545 | 657300 |
| 1735342500 | 61.2 | -1.29 | -2.06 | 62.1 | 62.29 | 60.54 | 335414 |
| 1735256100 | 62.49 | 0.11 | 0.18 | 62.16 | 62.63 | 61.81 | 210832 |
| 1735077840 | 62.38 | 0.21 | 0.34 | 62.53 | 62.54 | 61.83 | 123667 |
| 1734996900 | 62.17 | -1.26 | -1.99 | 63.17 | 63.54 | 61.655 | 422676 |
| 1734737700 | 63.43 | 0.92 | 1.47 | 61.7 | 63.93 | 61.67 | 1073617 |
| 1734651300 | 62.51 | -0.21 | -0.33 | 63.17 | 64.4419 | 62.125 | 635328 |
| 1734564900 | 62.72 | -1.74 | -2.70 | 64.599999 | 65.099999 | 61.63 | 953145 |
| 1734478500 | 64.459999 | -0.48 | -0.74 | 65.04 | 65.04 | 62.66 | 723979 |
| 1734392100 | 64.94 | 1.08 | 1.69 | 63.75 | 65.0895 | 63.585 | 492400 |
| 1734132900 | 63.86 | -0.94 | -1.45 | 64.33 | 64.55 | 63.26 | 465511 |
| 1734046500 | 64.8 | 0.12 | 0.19 | 64.28 | 65.004999 | 63.66 | 583258 |
| 1733960100 | 64.68 | 1.35 | 2.13 | 63.69 | 64.95 | 62.49 | 581849 |
| 1733873700 | 63.33 | -0.1 | -0.16 | 63.06 | 63.6725 | 62.6801 | 333263 |
| 1733787300 | 63.43 | -0.8 | -1.25 | 64.36 | 64.665 | 62.815 | 340492 |
| 1733528100 | 64.23 | 1.32 | 2.10 | 63.52 | 64.43 | 63.125 | 452836 |
| 1733441700 | 62.91 | -0.59 | -0.93 | 63.67 | 63.925 | 62.785 | 359034 |
| 1733355300 | 63.5 | 0.7 | 1.11 | 63.04 | 64.305 | 62.67 | 597509 |
| 1733268900 | 62.8 | 0.43 | 0.69 | 62.05 | 63.12 | 61.8823 | 697165 |
| 1733182500 | 62.37 | 0.36 | 0.58 | 62.15 | 62.99 | 61.4 | 562791 |
| 1732917840 | 62.01 | 0.13 | 0.21 | 62.16 | 62.45 | 61.35 | 213272 |
| 1732750500 | 61.88 | -1.19 | -1.89 | 63.28 | 63.59 | 61.83 | 537094 |
| 1732664100 | 63.07 | 0.3 | 0.48 | 62.07 | 63.5 | 61.8 | 771361 |
| 1732577700 | 62.77 | 0.07 | 0.11 | 63 | 63.785 | 62.52 | 744516 |
| 1732318500 | 62.7 | 1.01 | 1.64 | 62.16 | 63.08 | 61.885 | 576984 |
| 1732232100 | 61.69 | 3.16 | 5.40 | 59.67 | 62.23 | 59.2552 | 973066 |
| 1732145700 | 58.53 | 0.83 | 1.44 | 58.05 | 58.55 | 56.69 | 1087828 |
| 1732059300 | 57.7 | -0.26 | -0.45 | 59.46 | 59.68 | 57.365 | 869193 |
| 1731972900 | 57.96 | -1.35 | -2.28 | 59.5 | 59.58 | 57.95 | 491659 |
| 1731713700 | 59.31 | -1.25 | -2.06 | 61.41 | 61.41 | 58.94 | 671774 |
| 1731627300 | 60.56 | -1.83 | -2.93 | 62.68 | 63.11 | 60.43 | 530539 |
| 1731540900 | 62.39 | 1.24 | 2.03 | 61.42 | 63.1 | 60.25 | 699052 |
| 1731454500 | 61.15 | -1.37 | -2.19 | 62.12 | 62.8 | 60.88 | 490675 |
| 1731368100 | 62.52 | 2.15 | 3.56 | 60.32 | 62.59 | 60.2776 | 1139175 |
| 1731108900 | 60.37 | 0.92 | 1.55 | 59.85 | 61.2 | 57.71 | 1268243 |
| 1731022500 | 59.45 | 0.82 | 1.40 | 58.83 | 59.62 | 58.26 | 1313108 |
| 1730936100 | 58.63 | 2.64 | 4.72 | 58.52 | 58.93 | 57.66 | 1138864 |
| 1730849700 | 55.99 | 0.88 | 1.60 | 54.87 | 56.19 | 54.87 | 504993 |
| 1730763300 | 55.11 | -0.4 | -0.72 | 55.24 | 55.95 | 54.93 | 248985 |
| 1730500500 | 55.51 | 0.14 | 0.25 | 55.47 | 56.17 | 55.3 | 420393 |
| 1730414100 | 55.37 | -0.76 | -1.35 | 56.25 | 56.72 | 55.37 | 546064 |
| 1730327700 | 56.13 | -1.2 | -2.09 | 57.06 | 57.515 | 56.05 | 391635 |
| 1730241300 | 57.33 | 0.29 | 0.51 | 56.59 | 57.945 | 56.565 | 568818 |
| 1730154900 | 57.04 | 0.47 | 0.83 | 57.24 | 58.44 | 57.02 | 822407 |
| 1729895700 | 56.57 | -0.65 | -1.14 | 57.39 | 57.63 | 56.03 | 413244 |
| 1729809300 | 57.22 | 0.36 | 0.63 | 56.94 | 57.51 | 56.76 | 340333 |
| 1729722900 | 56.86 | -0.71 | -1.23 | 57.55 | 57.55 | 56.42 | 554218 |
| 1729636500 | 57.57 | 0.49 | 0.86 | 57.12 | 57.62 | 56.73 | 337509 |
| 1729550100 | 57.08 | -1.85 | -3.14 | 59 | 59.13 | 57 | 406173 |
| 1729290900 | 58.93 | -0.26 | -0.44 | 59.42 | 60.22 | 58.8 | 1000426 |
| 1729204500 | 59.19 | 0.9 | 1.54 | 58.55 | 59.325 | 58.1114 | 699587 |
| 1729118100 | 58.29 | 0.67 | 1.16 | 57.58 | 58.3 | 57.545 | 807595 |
| 1729031700 | 57.62 | 1.22 | 2.16 | 56.45 | 57.73 | 56.3121 | 833928 |
| 1728945300 | 56.4 | 0.36 | 0.64 | 56.14 | 56.44 | 55.13 | 528119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
