BlackLine, Inc. - BL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	50.67	52.96	52.96	53.32	50.47	1.32M
May 07, 2025	49.3	50.67	50.67	50.92	48.43	1.52M
May 06, 2025	46.43	46.65	46.65	47.28	46.37	958,044
May 05, 2025	46.63	47.15	47.15	48.04	46.63	892,600
May 02, 2025	47.91	47.27	47.31	47.91	46.71	548,000
May 01, 2025	47.58	47.33	47.33	47.96	47.17	401,600
April 30, 2025	47.13	47.23	47.23	47.33	46.56	583,800
April 29, 2025	46.9	47.8	47.8	48.07	46.85	575,900
April 28, 2025	47.09	46.85	46.85	47.69	46.7	438,000
April 25, 2025	46.83	47.22	47.22	47.31	46.48	496,700
April 24, 2025	45.7	46.86	46.86	46.97	45.67	545,042
April 23, 2025	46.78	45.56	45.56	46.9	45.12	563,330
April 22, 2025	44	45.06	45.06	45.11	43.85	547,180
April 21, 2025	44.08	43.48	43.48	44.85	43.17	493,800
April 17, 2025	44.62	44.44	44.4	45	44.11	412,256
April 16, 2025	44.85	44.62	44.62	45.47	44.13	484,500
April 15, 2025	45.95	45.24	45.24	46.37	45.18	547,916
April 14, 2025	46.28	46.05	46.05	46.28	44.49	868,449
April 11, 2025	44.93	45.59	45.59	45.87	43.53	819,552
April 10, 2025	45.13	45.25	45.25	45.51	43.31	949,210
April 09, 2025	41.76	46.13	46.13	46.33	41	1.23M
April 08, 2025	43.64	42.27	42.27	44.08	41.75	1.37M
April 07, 2025	41.97	42.83	42.83	44.21	40.82	1.79M
April 04, 2025	44.9	44.1	44.1	45.2	43.02	1.29M
April 03, 2025	47.52	46.08	46.08	48.44	45.97	936,900
April 02, 2025	48.3	49.44	49.44	49.89	48.3	548,302
April 01, 2025	48.73	49.13	49.13	49.58	48.35	518,600
March 31, 2025	48.45	48.42	48.42	48.86	47.82	655,217
March 28, 2025	50.12	48.81	48.81	50.12	48.17	382,763
March 27, 2025	50.32	50.19	50.19	50.85	49.95	441,600
March 26, 2025	50.65	50.52	50.52	51.06	50.06	427,645
March 25, 2025	50.5	50.66	50.66	50.87	50.11	513,800
March 24, 2025	50.85	50.29	50.29	51.28	50.18	666,100
March 21, 2025	49.48	50.29	50.29	50.39	49.4	1.15M
March 20, 2025	49.44	49.78	49.78	50.69	49.44	513,400
March 19, 2025	49.39	50.16	50.16	50.31	49.32	455,200
March 18, 2025	48.93	49.58	49.58	50.25	48.93	827,500
March 17, 2025	49.77	49.18	49.18	50.51	48.77	651,700
March 14, 2025	48.08	49.89	49.89	49.98	47.68	930,512
March 13, 2025	47.94	47.46	47.46	47.99	47.12	637,837
March 12, 2025	48.39	48.2	48.2	48.54	46.88	703,841
March 11, 2025	48.37	48.05	48.05	48.89	47.65	693,196
March 10, 2025	48.8	48.45	48.45	49.61	48.38	814,600
March 07, 2025	48.5	48.88	48.88	49.41	47.7	718,315
March 06, 2025	47.6	48.87	48.87	49.07	47.23	1.06M
March 05, 2025	47.97	47.97	47.97	48.49	47.83	540,754
March 04, 2025	47.52	47.96	47.96	48.47	47.1	974,170
March 03, 2025	48.22	48.03	48.03	49.08	47.88	720,622
February 28, 2025	49.04	48.3	48.3	49.04	47.69	728,755
February 27, 2025	49.07	48.27	48.27	49.6	48.25	847,683
February 26, 2025	49.65	48.99	48.99	50.32	48.73	886,790
February 25, 2025	49.34	49.26	49.26	50	48.18	1.02M
February 24, 2025	49.22	49.11	49.11	49.57	48.2	816,730
February 21, 2025	49.67	49.1	49.1	49.86	48.89	1.71M
February 20, 2025	50.06	49.32	49.32	50.08	48.75	1.1M
February 19, 2025	51.24	49.96	49.96	51.36	49.85	1.16M
February 18, 2025	51.38	51.61	51.61	52.11	51.2	980,500
February 14, 2025	52.4	51.37	51.37	53.02	51.25	913,448
February 13, 2025	52.33	52.26	52.26	52.55	51.22	1.2M
February 12, 2025	54.05	51.94	51.94	55.19	51.6	4.32M

BlackLine, Inc. (BL) NASDAQ