BlackLine, Inc. (BL) NASDAQ

53.58

-3.24(-5.70%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202552.2353.5853.5856.1750.71.62M
November 06, 202556.8956.7656.7657.3255.99922,608
November 05, 202556.7856.9256.9258.9755.94955,900
November 04, 202556.5256.4456.4457.0955.81.48M
November 03, 202557.2557.2657.2657.8556.72902,700
October 31, 202556.4557.2557.2558.0156.41932,000
October 30, 202557.5556.7456.7458.4856.461.48M
October 29, 202555.1756.5456.5457.454.371.7M
October 28, 202555.9355.1355.1356.8953.81.75M
October 27, 202552.754.5654.5659.0152.566.79M
October 24, 202553.0552.5652.5653.3652.54574,600
October 23, 202553.852.852.854.9352.27939,078
October 22, 202553.8953.9553.9554.9853.76956,200
October 21, 202552.2653.953.954.1252.261.02M
October 20, 202550.0952.2952.2952.4150.09705,990
October 17, 202549.3149.8249.8250.0949.28440,618
October 16, 202549.7549.7449.7450.4549.47588,027
October 15, 202549.3849.5649.5650.2149.14549,718
October 14, 202549.6549.2149.2150.1149.19789,164
October 13, 202549.5650.2150.2150.3648.741.82M
October 10, 202550.4349.0949.0950.748.8883,047
October 09, 202550.6550.4250.4250.7549.98668,700
October 08, 202550.7650.7650.7651.2550.21475,635
October 07, 202552.550.6250.6252.5650.58543,740
October 06, 202551.6352.2252.2252.551.1512,500
October 03, 202551.4151.6151.6152.4951.13558,224
October 02, 20255151.3251.3251.4250.51455,000
October 01, 202552.8151.0851.0853.1150.66913,618
September 30, 202552.853.153.153.1752.08619,700
September 29, 202553.1352.8952.8953.3252.57482,546
September 26, 202552.752.8452.8453.3452.3514,023
September 25, 202553.3952.4852.4853.4852.2493,906
September 24, 202554.3353.8153.8155.0253.51444,000
September 23, 202554.7854.3754.3755.2854.16588,395
September 22, 202552.9454.7354.7355.1152.6709,400
September 19, 202555.4353.0153.0155.4452.761.62M
September 18, 20255555.155.155.6754.73523,931
September 17, 202555.1654.8454.8456.0554.62614,300
September 16, 202554.1854.6754.6754.8254.01458,376
September 15, 202554.5754.3654.3654.9454.35455,377
September 12, 20255554.2954.2955.1553.91389,133
September 11, 202553.9255.0955.0955.2853.66542,076
September 10, 202555.5253.6653.6655.7553.62842,709
September 09, 202555.2154.5954.5955.3153.99596,377
September 08, 202553.4554.4354.4354.6753.03893,735
September 05, 202553.653.6153.6154.4753.09756,409
September 04, 202552.0853.0753.0753.451.35763,200
September 03, 202553.7852.6152.6154.2252.49925,521
September 02, 202553.8153.9553.9554.4953.57759,221
August 29, 202554.3854.3754.3754.954.15533,541
August 28, 202554.7354.2454.2455.0554.17517,054
August 27, 202553.2754.6854.6854.9153678,306
August 26, 20255352.9152.9153.6152.67831,332
August 25, 202553.0253.0153.0153.7752.721.04M
August 22, 202552.853.9853.9854.1452.531.13M
August 21, 202551.8752.8552.8552.9251.7997,200
August 20, 202551.852.2352.2352.3951.5681,633
August 19, 202551.5851.8651.8652.351.28596,092
August 18, 202550.9751.4851.4851.7950.81785,627
August 15, 202550.5450.8350.8351.5750.491.25M